$10.64 0.00 (%) PennantPark Investment Corp - NASDAQ

Oct. 17, 2014 | 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
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
9/5/201411.4311.5811.2611.418,220,280
9/4/201411.8611.9011.8011.86408,086
9/3/201411.9411.9811.7911.80407,424
9/2/201411.9511.9611.8511.91380,535
8/29/201411.8411.9111.8011.90317,076
8/28/201411.7511.8511.7211.81290,024
8/27/201411.7911.8511.7011.74483,180
8/26/201411.8911.8911.7311.73600,024
8/25/201411.7811.9011.7311.84922,903
8/22/201411.7811.7811.6811.74341,690
8/21/201411.7511.8011.7011.77393,223
8/20/201411.7511.7911.6911.75432,018
8/19/201411.7511.7911.7011.72266,401
8/18/201411.7511.7811.7111.76394,547
8/15/201411.7211.7511.6611.73350,820
8/14/201411.6511.7011.5711.68359,898
8/13/201411.6611.6911.5311.61356,730
8/12/201411.6211.7011.5911.61339,521
8/11/201411.5011.6511.4111.63386,132
8/8/201411.3711.5111.3411.50406,593
8/7/201411.2911.4111.2811.36496,400
8/6/201411.0011.3611.0011.25576,575
8/5/201411.2711.3511.0411.04503,389
8/4/201411.2611.3311.2211.31349,310
8/1/201411.1011.2311.0911.22540,240
7/31/201411.3611.3611.1311.13523,132
7/30/201411.4911.5411.3611.38312,358
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center