$7.41 +0.09 (%) PennantPark Investment Corp - NASDAQ

Jul. 26, 2016 | 01:48 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
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
7/19/20167.197.257.177.21267,618
7/18/20167.177.227.117.20299,914
7/15/20167.217.287.167.25284,566
7/14/20167.247.287.167.18226,502
7/13/20167.247.257.137.20348,110
7/12/20167.127.247.127.23290,849
7/11/20166.997.136.997.11357,352
7/8/20166.997.076.956.99543,882
7/7/20166.916.996.866.98251,621
7/6/20166.856.946.816.92305,253
7/5/20166.976.976.806.88391,175
7/1/20166.846.956.816.94417,712
6/30/20166.746.846.686.83347,275
6/29/20166.746.756.676.70206,273
6/28/20166.686.756.626.70223,385
6/27/20166.636.646.526.59392,681
6/24/20166.536.716.516.67350,519
6/23/20166.696.726.646.70320,117
6/22/20166.646.716.606.63345,460
6/21/20166.646.686.606.65295,993
6/20/20166.646.716.626.64542,632
6/17/20166.506.626.506.59669,193
6/16/20166.406.526.266.51606,972
6/15/20166.636.786.636.72580,910
6/14/20166.656.696.576.62628,993
6/13/20166.706.716.636.65322,776
6/10/20166.676.796.616.70551,706
6/9/20166.716.756.616.68586,538
6/8/20166.756.826.706.71466,181
6/7/20166.806.826.716.75480,352
6/6/20166.666.806.616.78433,387
6/3/20166.526.656.506.63691,581
6/2/20166.476.546.426.50223,877
6/1/20166.476.536.406.51202,459
5/31/20166.506.586.456.49507,418
5/27/20166.456.506.456.49283,115
5/26/20166.516.596.426.45372,482
5/25/20166.426.556.416.52369,841
5/24/20166.296.456.276.40305,584
5/23/20166.266.356.156.25429,996
5/20/20166.206.266.146.26313,914
5/19/20166.306.306.106.17474,866
5/18/20166.436.476.306.36362,819
5/17/20166.416.536.416.47300,871
5/16/20166.386.516.386.42411,642
5/13/20166.486.486.346.36297,565
5/12/20166.456.526.356.47482,058
5/11/20166.276.506.256.39255,561
5/10/20166.176.326.096.29475,461
5/9/20166.186.236.066.13653,862
5/6/20166.136.226.116.14332,654
5/5/20166.216.236.056.11327,532
5/4/20166.046.206.046.17212,193
5/3/20166.166.166.016.10426,909
5/2/20166.496.546.206.23595,172
4/29/20166.526.616.466.59239,341
4/28/20166.606.656.516.53145,493
4/27/20166.586.666.446.61301,105
4/26/20166.436.626.436.57189,484
4/25/20166.496.496.416.43142,774
4/22/20166.286.546.286.48147,731
4/21/20166.566.586.326.32408,549
4/20/20166.546.626.466.54183,687
4/19/20166.546.646.506.56166,390
4/18/20166.406.596.406.50228,716
4/15/20166.506.516.376.43230,290
4/14/20166.586.636.516.51207,970
4/13/20166.536.656.506.59217,541
4/12/20166.316.536.296.51319,495
4/11/20166.286.376.216.28230,805
4/8/20166.306.426.276.27290,902
4/7/20166.316.346.216.26146,258
4/6/20166.256.376.246.35258,562
4/5/20166.166.266.096.23223,764
4/4/20166.176.216.056.17409,332
4/1/20166.036.146.006.14497,027
3/31/20165.986.095.986.06383,063
3/30/20166.046.095.965.99320,496
3/29/20165.916.075.836.04455,640
3/28/20166.106.115.925.94271,898
3/24/20165.956.145.866.11210,597
3/23/20166.146.175.986.00285,202
3/22/20166.096.166.006.14247,599
3/21/20166.216.306.046.10311,545
3/18/20166.126.256.066.20841,798
3/17/20166.056.206.006.13242,093
3/16/20165.956.125.926.06302,229
3/15/20166.336.376.116.28365,550
3/14/20166.236.406.196.35425,674
3/11/20166.066.336.066.23465,437
3/10/20166.116.145.976.03461,243
3/9/20166.206.286.026.08373,356
3/8/20166.356.446.056.17267,758
3/7/20166.286.496.256.42264,562
3/4/20166.086.476.086.28400,320
3/3/20166.036.205.996.07437,222
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center