$7.73 +0.03 (%) PennantPark Investment Corp - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNNT historical data

Date Open High Low Close Volume
12/8/20167.707.807.687.73335,346
12/7/20167.697.757.607.70322,224
12/6/20167.597.687.577.67296,242
12/5/20167.607.647.507.60442,631
12/2/20167.547.547.357.48281,495
12/1/20167.497.647.397.52494,704
11/30/20167.477.527.397.44347,522
11/29/20167.407.517.367.40383,491
11/28/20167.397.427.307.36653,003
11/25/20167.057.267.037.26343,924
11/23/20167.117.176.987.081,062,616
11/22/20167.007.306.867.252,415,623
11/21/20167.717.737.627.69276,636
11/18/20167.617.717.447.71462,035
11/17/20167.567.647.567.64207,891
11/16/20167.557.587.487.56176,185
11/15/20167.557.577.457.53291,903
11/14/20167.747.787.487.50277,451
11/11/20167.647.757.627.71208,444
11/10/20167.527.747.507.65340,490
11/9/20167.107.537.107.44297,937
11/8/20167.267.337.207.27219,697
11/7/20167.187.337.177.32336,254
11/4/20167.207.247.127.16330,643
11/3/20167.217.297.177.22295,757
11/2/20167.387.407.187.23486,661
11/1/20167.547.577.397.43388,892
10/31/20167.507.577.427.53286,848
10/28/20167.517.607.437.50571,527
10/27/20167.577.627.507.51180,971
10/26/20167.607.647.537.56188,143
10/25/20167.627.677.617.64219,390
10/24/20167.667.697.607.65230,827
10/21/20167.577.657.567.65165,158
10/20/20167.537.597.507.56207,280
10/19/20167.557.587.537.55195,714
10/18/20167.567.587.467.51156,184
10/17/20167.567.587.477.51309,452
10/14/20167.557.587.497.57156,292
10/13/20167.527.567.457.51233,537
10/12/20167.627.637.567.58179,907
10/11/20167.657.667.557.62238,753
10/10/20167.657.677.627.65148,119
10/7/20167.657.707.627.63248,352
10/6/20167.707.707.617.62253,810
10/5/20167.707.757.697.70274,617
10/4/20167.757.837.697.70469,538
10/3/20167.607.797.607.78778,583
9/30/20167.617.637.527.52255,173
9/29/20167.617.647.547.58190,484
9/28/20167.547.657.537.60253,623
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center