Pennantpark Investment Corp $11.40

down -0.04


30/7/2014 11:47 AM  |  NASDAQ : PNNT  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNNT historical data

Date Open High Low Close Volume
7/29/201411.6211.6211.4411.44688,951
7/28/201411.6011.6011.4711.59433,010
7/25/201411.5111.6011.4811.57419,098
7/24/201411.4811.5211.4611.49220,924
7/23/201411.4511.5111.4411.48264,573
7/22/201411.4711.5011.4311.43312,699
7/21/201411.4211.5011.4011.44254,742
7/18/201411.3611.4711.3411.44222,699
7/17/201411.4811.5111.3411.34430,144
7/16/201411.5411.5411.4611.50318,567
7/15/201411.4911.5711.4611.51306,631
7/14/201411.5411.5711.5111.51292,597
7/11/201411.5011.5911.4611.47313,698
7/10/201411.5611.5611.4611.52365,088
7/9/201411.5511.6911.5411.65529,356
7/8/201411.4711.5311.3511.53847,612
7/7/201411.5011.5511.3711.46695,253
7/3/201411.5311.5711.4111.45451,569
7/2/201411.5811.6111.4711.53557,915
7/1/201411.5711.6611.5211.551,005,427
6/30/201411.4911.5511.3811.46972,874
6/27/201411.4411.6011.3511.4912,089,298
6/26/201411.1711.4311.1711.412,024,237
6/25/201411.0411.1611.0111.12595,206
6/24/201411.0711.2211.0311.05903,082
6/23/201411.0711.1511.0611.09794,370
6/20/201411.1311.1411.0511.07723,045
6/19/201411.1111.1110.9611.09555,594
6/18/201411.0611.1611.0011.08549,215
6/17/201411.0611.1410.9911.05819,645
6/16/201411.3011.3511.2011.26639,359
6/13/201411.2511.3811.1411.25638,448
6/12/201411.2311.2411.1111.20611,725
6/11/201411.2611.3911.1811.21352,995
6/10/201411.3011.3211.2511.26360,707
6/9/201411.2011.3311.1711.32472,839
6/6/201411.0911.1911.0611.17461,803
6/5/201411.0111.0410.8811.03367,271
6/4/201411.1111.1110.9210.96458,104
6/3/201410.9811.0710.8811.07548,218
6/2/201411.1111.1610.9911.00483,487
5/30/201411.1011.1011.0011.051,088,060
5/29/201411.1111.1811.0211.06616,807
5/28/201411.0811.1010.9811.04502,089
5/27/201411.1111.1511.0111.04632,895
5/23/201410.9011.0210.8611.02373,296
5/22/201410.7910.9710.7910.87520,054
5/21/201410.8510.8510.7010.79517,353
5/20/201410.8510.8810.7510.78589,181
5/19/201410.8010.8910.8010.84392,511
5/16/201410.7910.8510.7210.83380,688
5/15/201410.7110.7910.6510.73463,936
5/14/201410.7910.8110.7010.73522,062
5/13/201410.8310.8410.7210.75475,698
5/12/201410.5510.8810.5310.81555,634
5/9/201410.5810.6410.4610.56873,914
5/8/201410.7010.7810.5510.62778,301
5/7/201410.4910.5710.3310.46732,047
5/6/201410.5810.6610.4810.52529,300
5/5/201410.6010.6510.5510.61434,809
5/2/201410.6410.7610.6110.62313,329
5/1/201410.6510.7510.5810.64435,595
4/30/201410.6810.7510.6110.70388,580
4/29/201410.6010.6710.5210.66448,570
4/28/201410.8410.8510.5210.57911,779
4/25/201410.9010.9210.8310.84405,134
4/24/201410.9911.0210.9010.94252,055
4/23/201410.9511.0210.9210.94251,878
4/22/201410.9210.9910.9010.97441,735
4/21/201410.8810.9510.8710.93278,691
4/17/201410.9510.9510.8710.89371,340
4/16/201411.0111.0210.9210.96266,757
4/15/201410.8910.9710.8410.94443,232
4/14/201410.9810.9810.8110.86383,186
4/11/201410.9611.0310.8510.85495,422
4/10/201411.1011.1510.9810.98459,695
4/9/201411.1511.1711.0611.11304,047
4/8/201411.1211.1511.0311.11398,320
4/7/201411.0111.1210.9511.09595,168
4/4/201411.2011.2010.9511.01593,786
4/3/201411.2311.2311.1311.20444,739
4/2/201411.1411.2211.0911.20542,975
4/1/201411.1011.1811.0211.09543,453
3/31/201411.1211.2511.0511.05853,070
3/28/201411.0711.1410.9811.04750,673
3/27/201410.9011.0410.8911.04518,604
3/26/201411.1411.1410.8810.89465,129
3/25/201411.0511.1311.0211.07321,220
3/24/201411.0811.0810.9111.03467,952
3/21/201411.0311.1210.9111.021,308,526
3/20/201411.0211.0410.9411.00416,964
3/19/201411.0311.0810.9210.98711,471
3/18/201411.0011.1210.9510.99694,209
3/17/201411.1611.3011.1511.26642,669
3/14/201411.2111.2611.1211.14530,082
3/13/201411.3211.3511.1711.21492,201
3/12/201411.1511.3211.1511.27379,761
3/11/201411.3411.3711.1811.20315,689
3/10/201411.2611.3511.2511.35301,018
3/7/201411.4111.4411.2311.28306,833
Trading Center