PINNACLE FINANCIAL $25.20

up +0.23


18/6/2013 04:18 PM  |  NASDAQ : PNFP  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

PNFP historical data

Date Open High Low Close Volume
6/18/2013 25.05 25.30 24.90 25.20 1369
6/17/2013 25.05 25.19 24.90 24.97 1101
6/14/2013 24.96 25.04 24.84 24.84 1727
6/13/2013 25.02 25.10 24.90 25.07 1032
6/12/2013 25.41 25.41 24.95 25.08 1904
6/11/2013 25.28 25.36 25.03 25.19 1261
6/10/2013 25.58 25.70 25.45 25.60 646
6/7/2013 25.58 25.75 25.31 25.50 441
6/6/2013 25.12 25.36 24.90 25.34 746
6/5/2013 25.21 25.42 24.97 25.16 960
6/4/2013 25.59 25.76 25.14 25.30 949
6/3/2013 25.05 25.63 25.00 25.59 1916
5/31/2013 25.38 25.49 25.05 25.10 902
5/30/2013 25.42 25.60 25.29 25.57 739
5/29/2013 25.42 25.65 25.18 25.41 1306
5/28/2013 25.87 26.23 25.67 26.02 1410
5/24/2013 25.21 25.59 25.17 25.49 389
5/23/2013 25.39 25.54 25.15 25.33 1717
5/22/2013 26.07 26.24 25.30 25.46 869
5/21/2013 26.13 26.22 25.96 26.07 858
5/20/2013 25.92 26.30 25.81 26.17 1077
5/17/2013 26.06 26.21 25.85 26.08 1015
5/16/2013 25.89 26.25 25.78 26.05 1106
5/15/2013 25.88 26.17 25.75 25.89 1758
5/14/2013 25.32 25.88 25.27 25.88 1815
5/13/2013 24.96 25.43 24.96 25.21 1438
5/10/2013 24.47 24.96 24.40 24.93 730
5/9/2013 24.64 24.75 24.44 24.51 971
5/8/2013 25.14 25.14 24.60 24.75 1143
5/7/2013 24.61 25.25 24.55 25.25 1195
5/6/2013 24.13 24.75 24.00 24.63 825
5/3/2013 24.09 24.51 23.78 24.08 1221
5/2/2013 23.74 24.10 23.68 23.87 830
5/1/2013 24.13 24.40 23.58 23.70 2154
4/30/2013 24.11 24.38 23.97 24.27 914
4/29/2013 24.07 24.25 23.95 24.20 569
4/26/2013 24.02 24.07 23.72 23.90 784
4/25/2013 24.36 24.43 24.02 24.04 935
4/24/2013 24.43 24.47 24.13 24.34 599
4/23/2013 24.14 24.48 24.08 24.47 649
4/22/2013 24.57 24.64 23.95 24.03 1529
4/19/2013 24.31 24.67 24.31 24.47 1682
4/18/2013 24.30 24.59 24.12 24.29 1432
4/17/2013 24.43 25.00 23.96 24.20 2195
4/16/2013 23.00 24.80 22.54 24.45 4954
4/15/2013 22.48 22.48 21.32 21.68 2846
4/12/2013 22.78 22.87 22.32 22.38 1614
4/11/2013 22.89 23.16 22.88 22.96 767
4/10/2013 23.01 23.35 22.90 22.99 1328
4/9/2013 22.94 23.08 22.74 23.01 987
4/8/2013 23.03 23.03 22.62 22.97 749
4/5/2013 22.59 23.07 22.43 23.07 1114
4/4/2013 22.74 22.99 22.49 22.94 886
4/3/2013 23.04 23.04 22.59 22.66 882
4/2/2013 23.23 23.37 22.93 23.03 793
4/1/2013 23.29 23.45 22.90 23.09 1247
3/28/2013 23.67 23.68 23.36 23.36 1014
3/27/2013 23.55 23.68 23.31 23.63 754
3/26/2013 23.86 23.86 23.57 23.73 933
3/25/2013 23.66 23.94 23.55 23.68 998
3/22/2013 23.71 23.89 23.60 23.65 1303
3/21/2013 23.51 23.84 23.39 23.71 1485
3/20/2013 23.66 23.84 23.57 23.72 1263
3/19/2013 23.34 23.69 23.18 23.58 1661
3/18/2013 22.91 23.33 22.85 23.22 1308
3/15/2013 23.48 23.63 23.31 23.53 2986
3/14/2013 23.20 23.45 23.19 23.43 1046
3/13/2013 23.06 23.27 22.99 23.11 1597
3/12/2013 23.05 23.25 23.05 23.06 672
3/11/2013 23.34 23.41 22.80 23.17 1116
3/8/2013 23.27 23.53 22.99 23.42 1804
3/7/2013 22.89 23.20 22.82 23.06 1449
3/6/2013 22.87 23.00 22.77 22.95 872
3/5/2013 22.62 23.10 22.61 22.76 1329
3/4/2013 22.06 22.71 21.95 22.64 1619
3/1/2013 21.50 22.22 21.50 22.14 2029
2/28/2013 21.44 21.82 21.43 21.71 1173
2/27/2013 21.00 21.72 20.94 21.51 1627
2/26/2013 21.56 21.65 21.02 21.02 2197
2/25/2013 21.87 21.87 21.45 21.50 1675
2/22/2013 21.67 21.75 21.50 21.74 647
2/21/2013 21.64 21.88 21.49 21.51 827
2/20/2013 21.81 21.95 21.63 21.68 1322
2/19/2013 21.73 22.00 21.55 21.86 782
2/15/2013 21.72 21.84 21.53 21.68 1011
2/14/2013 21.57 21.70 21.54 21.58 480
2/13/2013 21.78 21.83 21.39 21.69 878
2/12/2013 21.64 21.82 21.45 21.75 963
2/11/2013 21.50 21.65 21.41 21.58 461
2/8/2013 21.58 21.68 21.52 21.52 385
2/7/2013 21.64 21.79 21.40 21.50 696
2/6/2013 21.50 21.72 21.44 21.64 673
2/5/2013 21.58 21.77 21.50 21.63 835
2/4/2013 21.51 21.68 21.29 21.50 1265
2/1/2013 21.49 21.85 21.40 21.52 1309
1/31/2013 21.39 21.60 21.35 21.47 1331
1/30/2013 21.46 21.52 21.24 21.43 1283
1/29/2013 21.31 21.54 21.27 21.52 1243
1/28/2013 21.10 21.46 21.08 21.39 1099
1/25/2013 21.20 21.33 21.02 21.13 1440
Marketplace
Trading Center