$5.09 -0.07 (%) PennantPark Investment Corp - NASDAQ

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNNT historical data

Date Open High Low Close Volume
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
12/10/20156.526.606.476.55370,497
12/9/20156.666.746.476.52535,436
12/8/20156.886.886.666.70585,708
12/7/20157.247.246.856.96726,731
12/4/20157.167.307.167.24439,332
12/3/20157.337.407.187.18502,257
12/2/20157.307.377.277.31536,131
12/1/20157.277.347.257.31962,030
11/30/20157.107.277.057.261,159,696
11/27/20157.107.147.067.06210,107
11/25/20156.977.146.977.10411,137
11/24/20156.857.036.837.02511,385
11/23/20156.896.956.816.89481,338
11/20/20156.846.946.776.87481,922
11/19/20156.726.916.696.90537,509
11/18/20156.636.776.636.75461,811
11/17/20156.566.716.506.63419,038
11/16/20156.486.656.466.61604,875
11/13/20156.496.606.366.52575,417
11/12/20156.506.556.466.49675,810
11/11/20156.997.036.506.511,149,390
11/10/20157.057.076.967.01345,056
11/9/20157.037.127.017.06392,424
11/6/20157.007.086.947.07471,919
11/5/20157.147.146.886.96508,222
11/4/20157.157.207.077.12367,065
11/3/20157.037.187.027.17354,854
11/2/20156.947.106.897.03668,543
10/30/20156.826.946.766.91652,423
10/29/20156.786.916.786.79337,558
10/28/20156.706.846.606.84538,273
10/27/20156.856.886.646.67394,758
10/26/20156.956.966.856.89385,140
10/23/20157.007.056.966.98238,552
10/22/20156.957.126.946.99321,992
10/21/20157.097.096.966.96283,149
10/20/20157.007.147.007.07361,814
10/19/20157.127.177.007.02392,856
10/16/20157.147.197.047.17469,854
10/15/20157.057.167.057.14258,128
10/14/20157.047.137.037.05258,274
10/13/20157.097.217.067.06283,636
10/12/20157.107.257.077.15450,370
10/9/20157.237.257.107.11473,139
10/8/20157.107.217.087.17436,983
10/7/20157.007.126.957.10581,526
10/6/20156.887.006.836.94572,914
10/5/20156.656.856.656.83561,439
10/2/20156.676.706.546.66588,751
10/1/20156.536.716.496.69976,983
9/30/20156.416.506.326.47858,672
9/29/20156.486.506.316.37868,072
9/28/20156.706.756.466.49740,735
9/25/20156.766.816.716.72291,578
9/24/20156.656.756.526.741,641,760
9/23/20156.956.956.706.72314,261
9/22/20156.726.956.726.91359,464
9/21/20156.776.916.776.80421,578
9/18/20157.037.186.746.771,548,667
9/17/20157.117.226.937.12649,833
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center