$6.14 +0.03 (%) PennantPark Investment Corp - NASDAQ

May. 6, 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

PNNT historical data

Date Open High Low Close Volume
5/5/20166.216.236.056.11327,532
5/4/20166.046.206.046.17212,193
5/3/20166.166.166.016.10426,909
5/2/20166.496.546.206.23595,172
4/29/20166.526.616.466.59239,341
4/28/20166.606.656.516.53145,493
4/27/20166.586.666.446.61301,105
4/26/20166.436.626.436.57189,484
4/25/20166.496.496.416.43142,774
4/22/20166.286.546.286.48147,731
4/21/20166.566.586.326.32408,549
4/20/20166.546.626.466.54183,687
4/19/20166.546.646.506.56166,390
4/18/20166.406.596.406.50228,716
4/15/20166.506.516.376.43230,290
4/14/20166.586.636.516.51207,970
4/13/20166.536.656.506.59217,541
4/12/20166.316.536.296.51319,495
4/11/20166.286.376.216.28230,805
4/8/20166.306.426.276.27290,902
4/7/20166.316.346.216.26146,258
4/6/20166.256.376.246.35258,562
4/5/20166.166.266.096.23223,764
4/4/20166.176.216.056.17409,332
4/1/20166.036.146.006.14497,027
3/31/20165.986.095.986.06383,063
3/30/20166.046.095.965.99320,496
3/29/20165.916.075.836.04455,640
3/28/20166.106.115.925.94271,898
3/24/20165.956.145.866.11210,597
3/23/20166.146.175.986.00285,202
3/22/20166.096.166.006.14247,599
3/21/20166.216.306.046.10311,545
3/18/20166.126.256.066.20841,798
3/17/20166.056.206.006.13242,093
3/16/20165.956.125.926.06302,229
3/15/20166.336.376.116.28365,550
3/14/20166.236.406.196.35425,674
3/11/20166.066.336.066.23465,437
3/10/20166.116.145.976.03461,243
3/9/20166.206.286.026.08373,356
3/8/20166.356.446.056.17267,758
3/7/20166.286.496.256.42264,562
3/4/20166.086.476.086.28400,320
3/3/20166.036.205.996.07437,222
3/2/20165.906.085.866.01457,302
3/1/20165.856.005.785.95335,171
2/29/20165.585.875.585.78254,556
2/26/20165.485.685.365.60234,106
2/25/20165.385.485.315.45201,123
2/24/20165.315.385.105.38282,349
2/23/20165.405.475.325.41303,674
2/22/20165.555.585.305.41407,864
2/19/20165.625.625.435.55198,550
2/18/20165.555.645.495.64236,577
2/17/20165.315.565.295.54400,505
2/16/20165.295.355.205.31424,539
2/12/20165.075.275.045.24425,451
2/11/20165.065.144.905.07515,756
2/10/20165.165.165.005.09554,715
2/9/20165.305.305.075.16315,757
2/8/20165.405.405.215.35580,773
2/5/20165.355.515.355.44311,308
2/4/20165.025.545.025.41486,702
2/3/20165.135.265.015.24300,293
2/2/20165.295.375.115.12280,869
2/1/20165.295.375.225.36203,070
1/29/20165.295.385.275.31303,972
1/28/20165.425.455.255.31297,841
1/27/20165.265.495.215.32261,061
1/26/20165.145.295.115.26268,138
1/25/20165.155.345.075.08341,483
1/22/20165.105.235.095.17499,907
1/21/20164.955.204.924.99398,752
1/20/20165.055.054.654.95937,105
1/19/20165.495.585.055.11684,471
1/15/20165.545.655.375.47381,770
1/14/20165.455.775.415.70651,261
1/13/20165.735.785.465.49388,714
1/12/20166.006.015.535.72611,800
1/11/20166.086.215.835.95486,603
1/8/20166.226.246.096.16469,299
1/7/20166.316.416.166.16735,826
1/6/20166.246.486.196.43741,784
1/5/20166.266.406.166.29505,398
1/4/20166.146.266.026.22525,247
12/31/20155.986.265.976.18712,056
12/30/20156.106.225.986.04505,995
12/29/20156.086.306.086.21784,583
12/28/20156.286.425.966.09773,892
12/24/20156.356.506.356.42196,826
12/23/20156.306.496.236.45609,324
12/22/20156.106.266.066.25628,225
12/21/20156.756.786.426.47745,319
12/18/20156.566.786.486.752,086,284
12/17/20156.636.706.516.59618,821
12/16/20156.376.666.376.63664,078
12/15/20156.006.415.956.35699,010
12/14/20156.306.345.866.001,202,419
12/11/20156.486.486.256.27698,145
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center