$8.41 -0.05 (%) PennantPark Investment Corp - NASDAQ

Jan. 30, 2015 | 01:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNNT historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center