$9.42 0.00 (%) PennantPark Investment Corp - NASDAQ

Dec. 18, 2014 | 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
12/18/20149.129.509.129.42958,778
12/17/20149.029.098.529.011,573,690
12/16/20149.669.689.399.39841,646
12/15/20149.8010.029.609.66785,300
12/12/20149.9810.089.679.73752,961
12/11/201410.1710.259.9910.00644,508
12/10/201410.4610.4810.1110.16599,529
12/9/201410.1010.4710.0810.44769,587
12/8/201410.4610.5410.1210.21619,248
12/5/201410.6510.7410.4510.50595,592
12/4/201410.7110.8510.6410.65450,685
12/3/201410.8210.8310.6910.75447,443
12/2/201410.8510.9010.7010.72467,753
12/1/201411.1011.1610.7310.83505,444
11/28/201411.1211.1611.0411.09206,032
11/26/201411.0511.1111.0111.09415,370
11/25/201410.9411.0110.9310.96236,370
11/24/201410.8110.9610.8110.93299,734
11/21/201410.8910.9210.8010.85299,839
11/20/201410.7910.8910.7510.85319,426
11/19/201410.7610.9210.7610.80393,607
11/18/201410.7610.8910.7510.81258,758
11/17/201410.8410.9510.7710.79260,800
11/14/201410.8810.9010.7510.84489,039
11/13/201410.9511.0510.7910.83558,145
11/12/201410.7610.8310.7410.78358,381
11/11/201410.8510.9310.7710.79354,718
11/10/201410.7310.9410.7310.88603,434
11/7/201410.6110.8010.6010.73362,881
11/6/201410.6810.7910.5610.63385,227
11/5/201410.8310.8510.5810.67527,245
11/4/201410.8510.8910.6610.75310,158
11/3/201410.8810.9510.8110.91425,394
10/31/201410.8910.9510.6210.88408,744
10/30/201410.8810.9110.7410.80312,906
10/29/201410.8210.9810.7810.86329,157
10/28/201410.8110.8610.7710.83345,206
10/27/201410.6510.8210.5210.78459,600
10/24/201410.5910.7810.4610.65372,381
10/23/201410.9310.9310.6210.62382,190
10/22/201410.9910.9910.6710.83632,646
10/21/201410.6910.7910.6210.69439,855
10/20/201410.6410.7510.5610.69397,353
10/17/201410.4810.7910.4810.64504,162
10/16/20149.9810.479.8710.47715,018
10/15/201410.4010.439.5110.102,327,141
10/14/201410.4810.5910.4010.41559,851
10/13/201410.6010.6910.4610.47436,564
10/10/201410.7410.7710.5610.56485,567
10/9/201410.7810.8110.7310.76299,494
10/8/201410.7910.8210.6510.78601,593
10/7/201410.8610.9510.8210.83297,920
10/6/201410.9410.9610.8710.90338,839
10/3/201410.9811.0010.8510.90437,764
10/2/201410.9611.0410.8710.94487,884
10/1/201410.9510.9510.8210.95599,188
9/30/201411.1111.1410.9110.91622,266
9/29/201411.0911.1911.0511.06515,660
9/26/201411.1411.2111.0111.19623,690
9/25/201411.0511.1511.0411.12937,882
9/24/201410.9911.2410.9211.122,171,430
9/23/201411.2311.3911.2211.31844,212
9/22/201411.3411.3411.2011.22602,454
9/19/201411.5011.5011.2711.31956,578
9/18/201411.4911.5511.4511.45480,301
9/17/201411.4211.5411.4011.44514,124
9/16/201411.4711.5211.4211.42410,413
9/15/201411.5911.5911.4011.52929,366
9/12/201411.4811.5411.4511.52627,465
9/11/201411.5911.6111.5111.53733,234
9/10/201411.6011.6111.5311.59625,550
9/9/201411.5511.6311.5111.56700,942
9/8/201411.4711.6411.4711.582,205,257
9/5/201411.4311.5811.2611.418,220,280
9/4/201411.8611.9011.8011.86408,086
9/3/201411.9411.9811.7911.80407,424
9/2/201411.9511.9611.8511.91380,535
8/29/201411.8411.9111.8011.90317,076
8/28/201411.7511.8511.7211.81290,024
8/27/201411.7911.8511.7011.74483,180
8/26/201411.8911.8911.7311.73600,024
8/25/201411.7811.9011.7311.84922,903
8/22/201411.7811.7811.6811.74341,690
8/21/201411.7511.8011.7011.77393,223
8/20/201411.7511.7911.6911.75432,018
8/19/201411.7511.7911.7011.72266,401
8/18/201411.7511.7811.7111.76394,547
8/15/201411.7211.7511.6611.73350,820
8/14/201411.6511.7011.5711.68359,898
8/13/201411.6611.6911.5311.61356,730
8/12/201411.6211.7011.5911.61339,521
8/11/201411.5011.6511.4111.63386,132
8/8/201411.3711.5111.3411.50406,593
8/7/201411.2911.4111.2811.36496,400
8/6/201411.0011.3611.0011.25576,575
8/5/201411.2711.3511.0411.04503,389
8/4/201411.2611.3311.2211.31349,310
8/1/201411.1011.2311.0911.22540,240
7/31/201411.3611.3611.1311.13523,132
7/30/201411.4911.5411.3611.38312,358
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center