$9.38 +0.01 (%) PennantPark Investment Corp - NASDAQ

Apr. 27, 2015 | 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
4/27/20159.379.399.269.38288,138
4/24/20159.429.499.349.37230,312
4/23/20159.299.469.299.46594,636
4/22/20159.279.309.229.27265,898
4/21/20159.359.389.199.23288,609
4/20/20159.329.409.279.32272,690
4/17/20159.289.329.229.28259,549
4/16/20159.279.329.219.30344,653
4/15/20159.149.339.119.26565,648
4/14/20159.099.169.059.11300,417
4/13/20159.119.199.099.13308,627
4/10/20159.159.209.089.11305,516
4/9/20159.139.249.049.13339,903
4/8/20159.129.279.089.16330,521
4/7/20159.119.209.099.16303,277
4/6/20159.079.179.039.14311,275
4/2/20159.069.159.039.09376,308
4/1/20159.109.149.009.07450,787
3/31/20159.099.159.019.05531,099
3/30/20159.139.199.099.12311,476
3/27/20159.109.119.039.07297,261
3/26/20159.079.189.019.10360,500
3/25/20159.169.188.999.06421,186
3/24/20159.159.189.079.11323,740
3/23/20159.179.229.109.11319,668
3/20/20159.179.299.079.20738,139
3/19/20159.119.148.989.09537,436
3/18/20159.129.189.049.16442,822
3/17/20159.509.559.389.47356,226
3/16/20159.599.609.489.52396,080
3/13/20159.619.639.459.55380,445
3/12/20159.589.649.519.60403,740
3/11/20159.559.629.519.57241,865
3/10/20159.639.649.539.56364,356
3/9/20159.779.799.609.64284,561
3/6/20159.759.789.649.77321,146
3/5/20159.699.769.599.75395,429
3/4/20159.759.779.559.65492,577
3/3/20159.569.749.539.73412,436
3/2/20159.569.639.509.54332,950
2/27/20159.709.709.499.51481,426
2/26/20159.649.769.579.65514,875
2/25/20159.659.669.589.64279,009
2/24/20159.579.709.579.62545,465
2/23/20159.639.719.459.55388,307
2/20/20159.539.589.489.49340,774
2/19/20159.539.619.469.56436,425
2/18/20159.449.539.359.45354,017
2/17/20159.439.489.359.42470,587
2/13/20159.319.449.229.40595,673
2/12/20159.219.439.169.24418,200
2/11/20159.269.299.109.21507,179
2/10/20159.559.619.279.28524,195
2/9/20159.489.679.429.44823,800
2/6/20159.169.519.039.491,780,174
2/5/20158.488.868.458.851,204,302
2/4/20158.408.558.318.50653,037
2/3/20158.138.508.108.47944,311
2/2/20158.338.358.018.172,121,527
1/30/20158.458.508.318.39509,704
1/29/20158.498.578.378.46620,427
1/28/20158.598.648.468.49551,871
1/27/20158.558.568.398.55580,473
1/26/20158.448.598.368.54678,997
1/23/20158.548.588.398.50844,502
1/22/20158.668.718.518.53608,580
1/21/20158.658.828.388.611,305,362
1/20/20158.658.708.168.522,376,215
1/16/20158.918.958.638.721,085,065
1/15/20158.808.928.768.87552,257
1/14/20159.019.108.738.80735,981
1/13/20159.329.409.029.10770,298
1/12/20159.429.429.269.31354,149
1/9/20159.509.509.309.42342,645
1/8/20159.459.549.429.50398,761
1/7/20159.489.569.399.44310,549
1/6/20159.689.719.339.38650,384
1/5/20159.719.719.639.68684,141
1/2/20159.609.749.579.71572,463
12/31/20149.599.709.509.53822,713
12/30/20149.489.649.409.61735,123
12/29/20149.409.569.409.54718,647
12/26/20149.499.549.349.44538,291
12/24/20149.769.799.499.53240,085
12/23/20149.689.779.609.71613,367
12/22/20149.759.799.479.60673,252
12/19/20149.469.809.429.801,531,785
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center