$44.72 -0.48 (%) Pinnacle Financial Partners Inc - NASDAQ

Feb. 11, 2016 | 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
2/11/201644.7544.9043.6944.72391,391
2/10/201645.1045.7744.7845.20289,956
2/9/201644.2045.2343.3244.56393,354
2/8/201646.1646.4144.7444.98323,783
2/5/201647.7448.0446.8046.81250,880
2/4/201647.7248.5846.9347.62208,537
2/3/201648.5748.7246.4747.65254,303
2/2/201649.2549.2547.8148.11174,722
2/1/201649.6550.2249.1349.79384,971
1/29/201651.9352.8248.9549.851,022,657
1/28/201650.7952.5850.7351.32329,105
1/27/201648.7650.7848.4450.09475,117
1/26/201646.5649.0946.5649.04439,324
1/25/201648.6748.7746.0546.22268,208
1/22/201647.7448.8347.5948.41285,071
1/21/201646.9648.1346.5747.43326,290
1/20/201646.4447.2444.7247.00375,852
1/19/201647.1247.7046.1946.50210,394
1/15/201646.1647.4745.5446.83343,585
1/14/201647.3147.9046.8047.48155,696
1/13/201647.9747.9746.1846.89253,282
1/12/201648.1748.2246.9947.80227,258
1/11/201647.7248.1546.6647.58285,520
1/8/201649.1949.1947.2247.33206,796
1/7/201648.8549.7648.3648.69263,225
1/6/201649.3350.2049.2050.01293,588
1/5/201650.3850.9249.8750.21207,735
1/4/201650.3151.0149.8150.18234,063
12/31/201552.0052.3751.3251.36122,670
12/30/201552.8653.2352.1152.2672,441
12/29/201552.3553.1052.3052.9195,102
12/28/201552.4753.0351.5252.11126,719
12/24/201552.1753.1252.0152.7977,029
12/23/201552.1152.1551.6252.12105,493
12/22/201551.6951.9550.5751.94195,988
12/21/201551.5251.8950.8251.54139,658
12/18/201551.9352.0350.5151.03898,328
12/17/201553.3653.5751.8352.26172,707
12/16/201552.4553.2951.2253.13208,004
12/15/201551.4852.5750.9752.02231,675
12/14/201550.7851.3449.7151.05266,248
12/11/201550.9051.7250.0150.83335,798
12/10/201551.9052.6051.0451.97206,632
12/9/201552.6853.8550.7652.11224,755
12/8/201553.2553.6152.3352.99167,818
12/7/201554.7555.3553.4153.81210,241
12/4/201553.5555.0353.0854.96222,636
12/3/201553.8954.4653.0553.47213,762
12/2/201554.4154.6453.2553.50238,141
12/1/201554.6454.9053.7554.39115,332
11/30/201554.8554.9154.2554.33124,391
11/27/201554.6554.9954.2054.9157,101
11/25/201554.5954.8054.2054.6089,520
11/24/201554.0654.6853.7154.50110,949
11/23/201554.2254.7753.5054.4882,819
11/20/201554.1754.3853.8254.32111,365
11/19/201554.4654.6253.6453.94128,235
11/18/201554.0554.6453.4254.58148,949
11/17/201554.3455.1153.9354.00127,050
11/16/201553.2254.2153.0754.15205,238
11/13/201553.9354.2953.0653.39200,779
11/12/201554.8254.8253.8154.20127,738
11/11/201555.9956.1054.6255.03180,191
11/10/201556.4456.8955.5755.99170,377
11/9/201557.6957.9956.0156.33205,743
11/6/201555.0057.6955.0056.80344,807
11/5/201553.8854.8453.4954.58157,190
11/4/201553.6453.9553.2353.75127,413
11/3/201553.2353.8652.9453.64152,779
11/2/201552.7954.0352.7453.49140,065
10/30/201553.7754.1052.1752.62116,403
10/29/201554.8155.0853.8553.99188,910
10/28/201553.4254.8453.4254.75285,947
10/27/201553.8954.3452.9753.20184,224
10/26/201554.7454.9453.6254.10164,342
10/23/201554.2955.4854.2354.68284,291
10/22/201552.8854.8152.3654.01142,838
10/21/201553.4454.9652.3252.38305,850
10/20/201553.1454.0952.9254.09177,399
10/19/201552.0453.3552.0452.92103,003
10/16/201552.4952.8451.6552.46139,379
10/15/201551.0952.4350.7252.36182,123
10/14/201551.4051.4050.3050.75378,809
10/13/201551.2851.8651.2851.55151,082
10/12/201551.2751.7050.7551.5362,881
10/9/201552.0952.2051.1151.25102,076
10/8/201550.9352.0050.4951.99138,017
10/7/201549.9551.0049.8850.94189,102
10/6/201549.5350.2649.4249.90211,032
10/5/201548.2450.0747.9049.65231,319
10/2/201548.1248.1246.2547.90145,083
10/1/201549.3249.3748.0548.78165,037
9/30/201548.9049.5248.3749.41167,505
9/29/201548.5348.5448.0348.3571,693
9/28/201548.9349.2748.3048.37141,277
9/25/201549.0249.7748.4249.19195,752
9/24/201547.2148.4247.0048.38198,389
9/23/201547.7448.1647.2947.70102,781
9/22/201547.3048.0347.3047.60129,252
9/21/201547.2548.3047.2447.95141,901
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center