$38.31 0.00 (%) Pinnacle Financial Partners Inc - NASDAQ

Sep. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNFP historical data

Date Open High Low Close Volume
9/18/201438.0238.9338.0238.31160,841
9/17/201437.4838.5837.4637.99256,587
9/16/201437.0837.6536.8037.42206,421
9/15/201437.2937.4536.9537.13154,063
9/12/201437.1237.7537.0537.49170,917
9/11/201436.2237.2136.2237.05148,095
9/10/201435.4836.5435.4836.33192,563
9/9/201435.8935.8935.3835.43101,142
9/8/201435.8736.2035.8236.00102,859
9/5/201435.8636.0435.7235.89110,226
9/4/201436.2136.6235.8635.96143,382
9/3/201436.3836.5136.0536.1096,887
9/2/201435.8736.5535.8736.24171,470
8/29/201435.5835.9535.4235.8685,299
8/28/201435.9936.1235.4635.54109,726
8/27/201436.1236.2535.8436.0782,508
8/26/201435.9636.2135.9636.14166,836
8/25/201436.1736.2335.6835.90183,595
8/22/201435.9736.2535.6536.01102,617
8/21/201435.4836.3235.0736.07116,117
8/20/201435.5135.6335.0035.51261,847
8/19/201435.9136.1035.6135.6860,283
8/18/201435.5735.9135.4435.9198,779
8/15/201435.7435.8334.7335.21205,296
8/14/201435.9236.0735.3035.33109,141
8/13/201435.5235.8235.3935.7175,267
8/12/201435.3835.5835.1035.3982,198
8/11/201435.6536.0235.2035.5673,503
8/8/201435.3735.7535.2835.53137,801
8/7/201435.9535.9735.0535.33118,956
8/6/201435.4136.3635.3735.8783,149
8/5/201435.2835.8035.0835.74105,261
8/4/201436.0136.0134.9335.54149,552
8/1/201436.9837.2935.7035.85245,086
7/31/201437.1137.7336.9137.00222,199
7/30/201437.2337.6237.0037.56107,277
7/29/201437.0137.2136.8837.0085,152
7/28/201437.0937.2336.8537.01240,349
7/25/201436.7637.1636.5736.99136,984
7/24/201436.7337.7136.7337.09140,381
7/23/201437.0437.1936.7937.01174,938
7/22/201437.3537.5336.7837.00176,443
7/21/201437.1037.4236.7237.17271,582
7/18/201436.0937.4636.0937.27234,503
7/17/201436.9737.1135.8636.05168,507
7/16/201437.8537.9036.4137.11234,828
7/15/201437.4438.4137.2238.12194,833
7/14/201438.0838.1537.5237.59121,234
7/11/201437.7938.0037.4437.68155,417
7/10/201438.0138.3437.5837.96146,941
7/9/201438.5639.0038.5238.58111,225
7/8/201439.0839.5638.4438.58239,484
7/7/201439.5739.5739.1839.24103,259
7/3/201439.2239.7939.0539.75121,263
7/2/201439.6839.8938.9239.04171,985
7/1/201439.5440.1139.3139.66244,453
6/30/201439.2639.8538.9339.48248,629
6/27/201438.5039.4438.4139.39250,565
6/26/201438.6738.8738.3438.8272,940
6/25/201438.2738.7737.6838.68127,024
6/24/201438.6039.1238.4738.50229,399
6/23/201439.0439.1238.6538.70285,247
6/20/201438.9139.1038.6239.04635,379
6/19/201438.5038.6538.0338.62137,076
6/18/201437.7038.5537.4538.51174,732
6/17/201436.6837.7936.4937.77157,831
6/16/201437.1737.1736.4536.67171,126
6/13/201437.5137.8236.9737.1292,243
6/12/201437.1637.4436.8737.32130,705
6/11/201437.3937.5536.9737.2693,171
6/10/201437.4137.9537.2437.5075,886
6/9/201437.1237.8936.9537.76117,620
6/6/201436.7637.2436.3137.06135,711
6/5/201435.5336.5535.4436.51130,246
6/4/201435.0235.7835.0235.51199,131
6/3/201435.1735.9234.9635.17354,407
6/2/201434.5435.5734.3435.46202,552
5/30/201434.3134.7434.3034.52148,245
5/29/201434.1034.4033.8234.21108,349
5/28/201434.1634.1633.8133.95126,595
5/27/201434.3134.4533.9834.29177,129
5/23/201433.7234.1033.5834.0087,382
5/22/201433.6733.9033.2233.65114,903
5/21/201433.5434.0533.3633.68343,421
5/20/201434.0534.0533.2333.46177,654
5/19/201433.3634.2433.3634.1975,570
5/16/201433.3833.6333.1733.56131,822
5/15/201433.5233.8032.7733.47147,055
5/14/201434.7034.7033.6233.77210,324
5/13/201434.9434.9634.6334.77189,143
5/12/201434.5435.2934.2635.00258,836
5/9/201433.6934.4033.4734.2693,284
5/8/201434.1934.6033.6133.85129,775
5/7/201433.8934.6033.6034.13147,061
5/6/201433.8834.9433.7733.95216,413
5/5/201434.0034.1933.4934.0795,209
5/2/201434.1735.0233.9334.32180,238
5/1/201434.4634.7533.6134.11428,040
4/30/201433.8134.6233.3934.57282,974
4/29/201434.0134.4433.7333.84187,939
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center