$7.53 +0.02 (%) PennantPark Investment Corp - NASDAQ

Sep. 27, 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
9/27/20167.507.547.497.53290,093
9/26/20167.507.557.507.51341,106
9/23/20167.577.627.507.53188,702
9/22/20167.647.697.537.56213,788
9/21/20167.547.647.507.58248,553
9/20/20167.567.637.497.51300,650
9/19/20167.437.667.407.51445,429
9/16/20167.787.797.567.711,522,499
9/15/20167.717.837.677.79406,884
9/14/20167.677.787.607.71344,893
9/13/20167.867.867.607.67406,300
9/12/20167.887.927.757.89387,959
9/9/20168.168.217.877.93430,375
9/8/20168.168.198.128.16289,866
9/7/20168.168.218.128.16405,308
9/6/20168.258.308.008.12425,185
9/2/20167.988.067.978.05346,462
9/1/20167.928.007.897.97485,761
8/31/20167.988.007.887.97297,355
8/30/20167.908.007.897.96309,224
8/29/20167.807.897.777.89266,967
8/26/20167.617.777.617.75300,171
8/25/20167.717.717.597.62362,533
8/24/20167.757.767.607.72488,890
8/23/20167.757.757.687.73354,679
8/22/20167.707.737.667.72270,019
8/19/20167.707.737.647.70188,504
8/18/20167.677.757.657.72233,459
8/17/20167.727.727.617.70309,463
8/16/20167.687.737.627.69239,289
8/15/20167.657.687.617.65188,472
8/12/20167.527.667.507.62202,106
8/11/20167.587.597.537.58212,543
8/10/20167.677.747.537.59314,416
8/9/20167.407.607.377.56491,646
8/8/20167.437.457.377.40180,740
8/5/20167.357.417.327.41224,644
8/4/20167.347.387.297.36246,933
8/3/20167.307.377.277.35356,409
8/2/20167.337.357.267.30425,414
8/1/20167.337.377.297.35353,423
7/29/20167.317.377.277.37381,644
7/28/20167.327.347.257.27279,402
7/27/20167.237.377.217.34497,749
7/26/20167.347.447.327.39430,174
7/25/20167.307.357.287.32243,797
7/22/20167.247.307.237.30202,534
7/21/20167.277.297.227.24377,521
7/20/20167.217.257.187.24185,757
7/19/20167.197.257.177.21267,618
7/18/20167.177.227.117.20299,914
7/15/20167.217.287.167.25284,566
7/14/20167.247.287.167.18226,502
7/13/20167.247.257.137.20348,110
7/12/20167.127.247.127.23290,849
7/11/20166.997.136.997.11357,352
7/8/20166.997.076.956.99543,882
7/7/20166.916.996.866.98251,621
7/6/20166.856.946.816.92305,253
7/5/20166.976.976.806.88391,175
7/1/20166.846.956.816.94417,712
6/30/20166.746.846.686.83347,275
6/29/20166.746.756.676.70206,273
6/28/20166.686.756.626.70223,385
6/27/20166.636.646.526.59392,681
6/24/20166.536.716.516.67350,519
6/23/20166.696.726.646.70320,117
6/22/20166.646.716.606.63345,460
6/21/20166.646.686.606.65295,993
6/20/20166.646.716.626.64542,632
6/17/20166.506.626.506.59669,193
6/16/20166.406.526.266.51606,972
6/15/20166.636.786.636.72580,910
6/14/20166.656.696.576.62628,993
6/13/20166.706.716.636.65322,776
6/10/20166.676.796.616.70551,706
6/9/20166.716.756.616.68586,538
6/8/20166.756.826.706.71466,181
6/7/20166.806.826.716.75480,352
6/6/20166.666.806.616.78433,387
6/3/20166.526.656.506.63691,581
6/2/20166.476.546.426.50223,877
6/1/20166.476.536.406.51202,459
5/31/20166.506.586.456.49507,418
5/27/20166.456.506.456.49283,115
5/26/20166.516.596.426.45372,482
5/25/20166.426.556.416.52369,841
5/24/20166.296.456.276.40305,584
5/23/20166.266.356.156.25429,996
5/20/20166.206.266.146.26313,914
5/19/20166.306.306.106.17474,866
5/18/20166.436.476.306.36362,819
5/17/20166.416.536.416.47300,871
5/16/20166.386.516.386.42411,642
5/13/20166.486.486.346.36297,565
5/12/20166.456.526.356.47482,058
5/11/20166.276.506.256.39255,561
5/10/20166.176.326.096.29475,461
5/9/20166.186.236.066.13653,862
5/6/20166.136.226.116.14332,654
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center