Pinnacle Finl Ptnrs (NQ: PNFP )

110.41 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 110.41 0 +1.51(+1.39%)
Jan 13, 2022 109.56 111.31 108.57 108.90 551,815 -0.16(-0.15%)
Jan 12, 2022 108.79 109.60 106.47 109.06 805,815 +0.64(+0.59%)
Jan 11, 2022 106.47 108.59 104.54 108.42 641,304 +2.29(+2.16%)
Jan 10, 2022 107.72 107.86 105.02 106.13 492,232 -0.67(-0.63%)
Jan 07, 2022 106.00 107.38 104.90 106.80 497,508 +1.25(+1.18%)
Jan 06, 2022 101.29 106.47 100.37 105.55 712,581 +5.56(+5.56%)
Jan 05, 2022 100.66 102.43 99.81 99.99 324,832 -0.63(-0.63%)
Jan 04, 2022 98.69 101.91 98.43 100.62 375,450 +3.00(+3.07%)
Jan 03, 2022 96.15 98.17 95.85 97.62 327,280 +2.12(+2.22%)
Dec 31, 2021 95.50 96.50 95.10 95.50 204,832 +0.00(+0.00%)
Dec 30, 2021 95.97 97.00 95.47 95.50 135,291 -0.46(-0.48%)
Dec 29, 2021 96.12 96.34 95.04 95.96 129,984 +0.09(+0.09%)
Dec 28, 2021 95.30 96.34 94.95 95.87 128,874 +0.50(+0.52%)
Dec 27, 2021 94.34 95.41 93.51 95.37 161,131 +1.50(+1.60%)
Dec 23, 2021 93.95 96.36 93.20 93.87 168,000 +0.48(+0.51%)
Dec 22, 2021 92.58 93.99 92.05 93.39 201,084 +0.60(+0.65%)
Dec 21, 2021 91.23 92.79 89.40 92.79 317,391 +2.59(+2.87%)
Dec 20, 2021 91.23 91.68 88.93 90.20 415,024 -2.24(-2.42%)
Dec 17, 2021 95.68 95.80 91.15 92.44 2,021,757 -3.35(-3.50%)
Dec 16, 2021 97.29 98.20 95.61 95.79 330,997 -0.48(-0.50%)
Dec 15, 2021 94.64 96.73 93.54 96.27 518,727 +2.36(+2.51%)
Dec 14, 2021 93.77 96.24 93.31 93.91 332,807 +0.14(+0.15%)
Dec 13, 2021 95.13 96.09 93.70 93.77 255,865 -1.86(-1.94%)
Dec 10, 2021 96.94 97.10 94.93 95.63 362,346 -0.89(-0.92%)
Dec 09, 2021 95.95 97.81 95.95 96.52 269,996 -0.54(-0.56%)
Dec 08, 2021 95.68 97.55 94.73 97.06 306,269 +1.55(+1.62%)
Dec 07, 2021 97.37 99.33 94.97 95.51 323,926 -1.06(-1.10%)
Dec 06, 2021 95.16 97.85 94.56 96.57 501,481 +3.18(+3.41%)
Dec 03, 2021 97.73 97.73 92.61 93.39 306,803 -4.12(-4.23%)
Dec 02, 2021 95.11 98.07 94.52 97.51 297,220 +3.43(+3.65%)
Dec 01, 2021 97.48 98.83 94.06 94.08 279,716 -1.33(-1.39%)
Nov 30, 2021 97.12 97.88 94.32 95.41 419,707 -3.27(-3.31%)
Nov 29, 2021 99.62 99.62 97.39 98.68 278,500 +1.03(+1.05%)
Nov 26, 2021 100.20 100.49 96.93 97.65 198,147 -6.09(-5.87%)
Nov 24, 2021 103.60 104.90 102.68 103.74 162,136 -0.36(-0.35%)
Nov 23, 2021 103.07 104.57 102.15 104.10 308,831 +1.79(+1.75%)
Nov 22, 2021 102.55 103.94 102.13 102.31 202,461 +0.69(+0.68%)
Nov 19, 2021 101.98 102.77 100.16 101.62 244,307 -1.47(-1.43%)
Nov 18, 2021 102.67 103.57 102.98 103.09 221,563 +0.26(+0.25%)
Nov 17, 2021 104.33 104.33 102.09 102.83 205,203 -1.89(-1.80%)
Nov 16, 2021 103.51 105.28 103.25 104.72 406,785 +1.03(+0.99%)
Nov 15, 2021 101.70 104.22 101.70 103.69 370,561 +2.49(+2.46%)
Nov 12, 2021 100.71 101.91 99.28 101.20 393,680 +0.45(+0.45%)
Nov 11, 2021 100.25 101.63 99.27 100.75 372,384 +1.75(+1.77%)
Nov 10, 2021 99.05 99.00 197,961 +0.36(+0.36%)
Nov 09, 2021 98.06 99.24 96.91 98.64 232,164 -0.13(-0.13%)
Nov 08, 2021 99.92 100.69 98.60 98.77 227,356 -0.56(-0.56%)
Nov 05, 2021 99.46 101.19 98.25 99.33 207,314 +0.73(+0.74%)
Nov 04, 2021 100.85 101.99 97.45 98.60 225,966 -2.36(-2.34%)
Nov 03, 2021 98.92 101.50 98.92 100.96 273,945 +1.38(+1.39%)
Nov 02, 2021 99.85 100.24 98.36 99.58 209,102 -0.27(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.