$53.97 +0.01 (%) Pinnacle Financial Partners Inc - NASDAQ

Sep. 28, 2016 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNFP historical data

Date Open High Low Close Volume
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
7/18/201653.9054.0453.3953.67186,881
7/15/201654.3454.3453.7954.10364,237
7/14/201653.4854.0953.0953.69435,921
7/13/201652.0452.7952.0452.63270,640
7/12/201650.2552.8850.1752.69510,466
7/11/201650.0050.4749.7850.24297,457
7/8/201649.0049.7548.8149.72279,119
7/7/201648.0948.6447.8248.40144,614
7/6/201646.9147.8946.8247.86215,088
7/5/201647.9248.0647.1247.44330,863
7/1/201648.5348.5347.3348.49361,716
6/30/201647.7148.8547.1748.85253,636
6/29/201646.5447.6146.4247.60208,834
6/28/201645.8446.4045.1546.08229,674
6/27/201646.0346.8744.6145.15489,203
6/24/201648.3148.9746.6646.67919,327
6/23/201649.5750.9849.5150.98385,188
6/22/201649.7850.1549.0649.28302,535
6/21/201648.9449.8248.5749.77761,521
6/20/201648.8149.5148.8148.94268,693
6/17/201648.4248.6647.7748.17395,219
6/16/201648.2248.5547.6548.27284,278
6/15/201648.8349.4648.4348.51242,092
6/14/201648.9249.7648.6348.73320,794
6/13/201649.4749.8649.0349.23255,483
6/10/201649.0549.9148.7849.61211,678
6/9/201649.7749.9848.9349.70202,068
6/8/201649.5650.1449.1550.04148,574
6/7/201650.4550.4749.5049.61227,736
6/6/201649.3350.6549.3350.38371,304
6/3/201649.2249.3747.5849.34197,803
6/2/201649.3949.7549.0049.72118,100
6/1/201648.8249.6448.4649.49119,914
5/31/201649.7049.7048.6649.18178,346
5/27/201649.2949.6648.9149.66201,316
5/26/201650.0250.0949.3349.36144,209
5/25/201650.0050.8549.7250.13195,181
5/24/201649.0949.9949.0949.90232,378
5/23/201648.8049.2148.5548.76128,108
5/20/201648.3349.0348.1648.93168,502
5/19/201647.9449.0447.6648.01233,649
5/18/201646.4548.3046.4548.16373,555
5/17/201646.8547.4746.0446.50212,486
5/16/201646.4047.4846.4046.9991,987
5/13/201647.3047.9146.2646.52108,769
5/12/201647.7747.9746.9547.39122,875
5/11/201647.6148.2147.3247.4090,756
5/10/201647.6448.2847.4047.85133,037
5/9/201647.1247.5346.7847.32211,253
5/6/201646.8147.2746.3447.27151,024
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center