$8.10 +0.08 (%) PennantPark Investment Corp - NASDAQ

Jul. 30, 2015 | 10:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNNT historical data

Date Open High Low Close Volume
7/29/20157.718.057.708.02382,258
7/28/20157.757.857.717.79311,274
7/27/20157.487.827.487.75470,247
7/24/20158.028.057.427.631,096,283
7/23/20158.238.307.868.03786,401
7/22/20158.358.448.158.24439,722
7/21/20158.448.488.378.46277,101
7/20/20158.548.568.478.47243,817
7/17/20158.628.658.538.54240,871
7/16/20158.548.658.528.60439,446
7/15/20158.488.558.408.50583,947
7/14/20158.358.488.298.46435,260
7/13/20158.398.458.308.38474,768
7/10/20158.408.468.288.40424,400
7/9/20158.458.538.348.42395,179
7/8/20158.558.598.448.48310,369
7/7/20158.638.688.428.64496,439
7/6/20158.678.728.528.66256,954
7/2/20158.678.758.648.69338,694
7/1/20158.948.948.618.65554,091
6/30/20158.838.938.768.78580,922
6/29/20159.029.028.758.83793,096
6/26/20159.199.259.049.12394,789
6/25/20159.229.229.109.18389,348
6/24/20159.239.279.139.25339,189
6/23/20159.289.329.219.27185,152
6/22/20159.299.349.219.26248,315
6/19/20159.309.399.229.26353,749
6/18/20159.319.389.279.34258,332
6/17/20159.259.399.249.28261,350
6/16/20159.249.309.219.26256,500
6/15/20159.229.269.209.26259,193
6/12/20159.239.289.189.27418,581
6/11/20159.579.579.189.25620,529
6/10/20159.629.639.509.56362,509
6/9/20159.639.669.509.59280,363
6/8/20159.699.729.559.62272,639
6/5/20159.619.729.589.69381,695
6/4/20159.699.699.609.61294,464
6/3/20159.689.729.649.70299,533
6/2/20159.609.679.589.67214,403
6/1/20159.689.699.589.59489,538
5/29/20159.709.709.639.65308,102
5/28/20159.679.709.619.70188,997
5/27/20159.659.679.619.67324,833
5/26/20159.659.669.569.65248,179
5/22/20159.659.709.629.66226,996
5/21/20159.599.709.599.66293,459
5/20/20159.609.639.569.62232,010
5/19/20159.629.659.569.58355,192
5/18/20159.549.649.439.59213,216
5/15/20159.479.569.459.54185,327
5/14/20159.429.539.419.47425,441
5/13/20159.259.489.259.42365,294
5/12/20159.359.459.309.43310,410
5/11/20159.289.509.279.36584,520
5/8/20159.609.669.389.45460,827
5/7/20159.329.479.209.37413,943
5/6/20159.359.359.169.26422,102
5/5/20159.319.349.249.33268,534
5/4/20159.429.429.279.31272,397
5/1/20159.479.529.289.33310,152
4/30/20159.549.589.299.42324,452
4/29/20159.379.579.319.52465,018
4/28/20159.389.409.229.38208,995
4/27/20159.379.399.269.38288,138
4/24/20159.429.499.349.37230,312
4/23/20159.299.469.299.46594,636
4/22/20159.279.309.229.27265,898
4/21/20159.359.389.199.23288,609
4/20/20159.329.409.279.32272,690
4/17/20159.289.329.229.28259,549
4/16/20159.279.329.219.30344,653
4/15/20159.149.339.119.26565,648
4/14/20159.099.169.059.11300,417
4/13/20159.119.199.099.13308,627
4/10/20159.159.209.089.11305,516
4/9/20159.139.249.049.13339,903
4/8/20159.129.279.089.16330,521
4/7/20159.119.209.099.16303,277
4/6/20159.079.179.039.14311,275
4/2/20159.069.159.039.09376,308
4/1/20159.109.149.009.07450,787
3/31/20159.099.159.019.05531,099
3/30/20159.139.199.099.12311,476
3/27/20159.109.119.039.07297,261
3/26/20159.079.189.019.10360,500
3/25/20159.169.188.999.06421,186
3/24/20159.159.189.079.11323,740
3/23/20159.179.229.109.11319,668
3/20/20159.179.299.079.20738,139
3/19/20159.119.148.989.09537,436
3/18/20159.129.189.049.16442,822
3/17/20159.509.559.389.47356,226
3/16/20159.599.609.489.52396,080
3/13/20159.619.639.459.55380,445
3/12/20159.589.649.519.60403,740
3/11/20159.559.629.519.57241,865
3/10/20159.639.649.539.56364,356
3/9/20159.779.799.609.64284,561
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!