$69.40 -0.10 (%) Pinnacle Financial Partners Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNFP historical data

Date Open High Low Close Volume
12/7/201669.3569.4568.1069.40223,127
12/6/201668.1069.5567.6069.50279,426
12/5/201666.2567.6565.6067.60207,964
12/2/201665.9566.2565.2565.95167,366
12/1/201664.8566.4064.1566.05211,903
11/30/201664.3565.4064.1564.50245,271
11/29/201664.1564.8563.6564.10192,696
11/28/201665.0065.4563.6563.80214,158
11/25/201665.6565.6564.2565.25100,401
11/23/201666.0066.3565.0565.30261,708
11/22/201664.3065.9564.1965.90357,620
11/21/201663.8063.9562.4563.90148,789
11/18/201662.2563.7562.1663.40387,912
11/17/201661.0062.2560.4562.00243,351
11/16/201661.4062.0560.0561.00292,544
11/15/201660.6062.0059.9061.90268,054
11/14/201660.2562.9559.4061.35333,838
11/11/201657.2559.9053.8059.70389,011
11/10/201656.4558.7056.4557.25393,508
11/9/201652.2555.9550.6555.50436,367
11/8/201652.0052.7551.5551.80138,637
11/7/201651.5052.4051.3552.35190,690
11/4/201650.1551.3549.7050.50167,032
11/3/201649.8050.3049.7050.05123,150
11/2/201650.8050.8049.4049.70184,723
11/1/201651.6052.0550.6551.10202,025
10/31/201651.4551.7051.0051.60220,493
10/28/201651.5751.7050.8851.32167,924
10/27/201651.4951.6650.9251.58189,122
10/26/201650.9551.5350.7451.05270,093
10/25/201651.1851.3350.8351.06224,251
10/24/201651.3651.9351.0851.09289,813
10/21/201651.6652.0250.9051.31329,666
10/20/201652.4153.2752.0052.26273,394
10/19/201652.8753.9351.2553.63236,084
10/18/201653.9453.9453.3053.61166,756
10/17/201653.7753.8353.3053.3083,972
10/14/201653.9954.1953.4753.7381,375
10/13/201654.1254.2452.9753.42180,486
10/12/201654.7355.0554.4454.60119,714
10/11/201655.2155.6954.4254.71131,381
10/10/201655.3055.7955.3055.48139,578
10/7/201655.0455.1754.3355.01210,511
10/6/201655.1455.1854.7355.14105,855
10/5/201654.4755.3054.4755.06194,808
10/4/201654.0154.7253.9454.30126,620
10/3/201653.6354.2553.4053.96192,406
9/30/201653.2854.2552.9754.08279,986
9/29/201654.4754.8053.0053.04222,564
9/28/201654.2654.5053.8454.47289,478
9/27/201653.4854.0953.2953.96217,074
9/26/201654.8254.8253.7553.76143,846
9/23/201655.4255.8155.1255.27164,894
9/22/201655.4755.6955.0355.66308,425
9/21/201655.3155.6054.7655.30158,408
9/20/201655.3455.3754.8754.98162,523
9/19/201654.9955.6454.2155.10161,389
9/16/201655.4955.4954.5654.991,052,455
9/15/201654.9655.5754.5855.54264,785
9/14/201655.7956.0354.9355.02229,921
9/13/201656.0556.2555.2655.67236,272
9/12/201656.1657.2355.7757.22244,372
9/9/201656.9757.3956.4856.51254,578
9/8/201656.7157.2756.6157.26263,812
9/7/201655.9356.6755.9356.66171,099
9/6/201656.9456.9455.4956.17263,918
9/2/201656.3856.7555.9056.72284,266
9/1/201657.0057.1055.7256.15244,825
8/31/201656.8356.9255.9956.69316,968
8/30/201656.3356.9756.1956.81207,397
8/29/201656.3156.8656.3056.46129,769
8/26/201655.7556.4555.4356.36177,522
8/25/201655.6756.0055.6755.91156,791
8/24/201655.6555.8755.4655.67115,089
8/23/201655.3955.8155.3955.62160,052
8/22/201654.9955.6954.6155.49152,698
8/19/201654.6855.0054.0154.99151,622
8/18/201653.9654.8553.9654.84242,564
8/17/201653.6654.4553.5454.27229,094
8/16/201653.2753.9253.2753.69175,909
8/15/201653.2354.1153.2354.0588,260
8/12/201652.9153.5452.9153.2893,113
8/11/201653.2053.7253.0453.28160,456
8/10/201653.7353.9452.8553.20133,530
8/9/201653.4553.9252.3853.85137,889
8/8/201654.0254.1953.3253.45164,543
8/5/201652.5554.1752.1653.98226,245
8/4/201652.2052.4451.8752.05129,128
8/3/201651.5652.1251.5652.11108,076
8/2/201652.2852.4051.5551.62150,750
8/1/201653.2553.3452.3152.41155,808
7/29/201653.4453.9153.0753.11244,233
7/28/201653.6453.9053.1353.63186,818
7/27/201653.4654.1553.4653.85100,169
7/26/201653.4553.8253.2953.54192,648
7/25/201653.5754.2652.9653.45159,828
7/22/201652.9153.5752.6053.46241,436
7/21/201653.4154.0452.5852.74213,703
7/20/201654.2354.2353.2853.59156,907
7/19/201653.3654.2853.3653.66182,616
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center