Pennantpark Investment Corp $10.89

down -0.07


17/4/2014 08:10 PM  |  NASDAQ : PNNT  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNNT historical data

Date Open High Low Close Volume
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
3/21/201411.0311.1210.9111.021,308,530
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
3/6/201411.2511.4511.2511.36404,113
3/5/201411.2411.3311.1711.23477,814
3/4/201411.4611.5011.2311.25896,791
3/3/201411.4011.4911.3511.41327,641
2/28/201411.5011.5111.3311.44365,668
2/27/201411.4111.4711.3211.47391,608
2/26/201411.3511.4711.2811.41312,148
2/25/201411.6111.6411.2811.33633,520
2/24/201411.6511.7111.5811.65323,465
2/21/201411.5711.6711.5511.60275,653
2/20/201411.4111.6211.3811.52282,314
2/19/201411.5011.6711.3511.37409,533
2/18/201411.4011.5911.3811.56635,955
2/14/201411.3811.4011.3111.36342,287
2/13/201411.2511.4011.2511.35298,876
2/12/201411.3811.4311.2411.33367,421
2/11/201411.3011.4611.2711.39291,980
2/10/201411.2711.3111.1311.28453,637
2/7/201411.2211.3911.1211.25471,432
2/6/201411.2011.4411.0011.14587,820
2/5/201411.0511.3010.9911.13424,933
2/4/201411.0411.1811.0211.06270,206
2/3/201411.3411.4510.9811.03805,405
1/31/201411.2511.4611.2111.32536,009
1/30/201411.2511.4011.2011.28242,425
1/29/201411.2611.3011.1711.19257,720
1/28/201411.1911.3511.1411.33332,967
1/27/201411.2111.4011.1011.20401,848
1/24/201411.4111.4411.1811.24375,908
1/23/201411.4311.5011.3411.45352,101
1/22/201411.4511.4711.3311.43308,130
1/21/201411.3611.5311.3211.41308,251
1/17/201411.2711.4111.2711.33200,281
1/16/201411.2711.3911.2111.25321,777
1/15/201411.2211.4611.1611.33395,933
1/14/201411.2211.3711.1411.16361,495
1/13/201411.2811.3911.1311.23405,918
1/10/201411.2311.3311.1711.28468,925
1/9/201411.2411.3611.1911.20550,298
1/8/201411.3211.4511.1311.25555,731
1/7/201411.4711.5011.3411.36382,821
1/6/201411.6511.6911.4711.48348,267
1/3/201411.4811.6111.4711.56324,739
1/2/201411.5611.6411.4511.47416,775
12/31/201311.5511.7111.5111.60263,936
12/30/201311.5711.6911.5511.57309,407
12/27/201311.6511.6911.5511.57327,436
12/26/201311.7211.7211.5111.60193,161
12/24/201311.5611.7511.5211.70204,694
12/23/201311.6111.7211.5211.57387,739
12/20/201311.5211.6011.4511.58716,885
12/19/201311.6911.7311.4611.47337,184
12/18/201311.6211.7711.5011.74333,490
12/17/201311.8711.9211.7511.86476,428
12/16/201311.8311.8911.7111.81470,667
12/13/201311.7411.7811.6311.74337,174
12/12/201311.8411.8811.7111.72359,421
12/11/201311.9411.9611.8111.87297,020
12/10/201311.9511.9611.8311.90289,165
12/9/201311.9112.0011.8311.94249,146
12/6/201311.8311.9511.7111.93235,729
12/5/201311.8511.9011.7011.70315,298
12/4/201311.7711.8911.6511.87310,262
12/3/201311.8311.9911.7011.81261,345
12/2/201312.1612.1711.8611.89554,454
11/29/201311.9612.1911.9312.17376,696
11/27/201311.7611.9611.7111.94310,405
11/26/201311.8111.8711.7211.73257,798
11/25/201311.7411.8911.6811.83548,746
11/22/201311.5811.7111.5211.68251,136
Trading Center