Pinnacle Finl Ptnrs (NQ: PNFP )

75.75 -2.09 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 76.61 77.92 75.43 75.75 363,193 -2.09(-2.68%)
May 17, 2022 76.08 78.08 75.61 77.84 359,716 +3.33(+4.47%)
May 16, 2022 75.59 76.20 73.74 74.51 278,946 -1.42(-1.87%)
May 13, 2022 75.95 77.19 75.16 75.93 380,409 +0.79(+1.05%)
May 12, 2022 75.40 75.61 73.60 75.14 734,043 -0.36(-0.48%)
May 11, 2022 76.20 78.17 75.36 75.50 401,197 -0.86(-1.13%)
May 10, 2022 77.57 78.12 75.00 76.36 795,308 -0.37(-0.48%)
May 09, 2022 76.66 77.57 75.91 76.73 355,638 -0.63(-0.81%)
May 06, 2022 78.30 79.31 76.30 77.36 357,520 -1.72(-2.18%)
May 05, 2022 80.67 80.84 77.47 79.08 253,442 -2.48(-3.04%)
May 04, 2022 78.86 81.84 78.65 81.56 362,069 +2.40(+3.03%)
May 03, 2022 78.58 80.25 77.95 79.16 388,686 +0.83(+1.06%)
May 02, 2022 78.16 78.68 76.64 78.33 339,835 +0.78(+1.01%)
Apr 29, 2022 79.36 79.90 77.06 77.55 407,967 -1.95(-2.45%)
Apr 28, 2022 79.82 80.74 78.14 79.50 327,545 +0.66(+0.84%)
Apr 27, 2022 78.02 79.33 77.62 78.84 369,651 +0.65(+0.83%)
Apr 26, 2022 79.94 80.60 77.94 78.19 627,510 -3.12(-3.84%)
Apr 25, 2022 81.44 81.50 78.74 81.31 510,887 -0.73(-0.89%)
Apr 22, 2022 82.79 83.15 81.44 82.04 466,532 -0.50(-0.61%)
Apr 21, 2022 87.37 87.37 81.99 82.54 489,169 -3.49(-4.06%)
Apr 20, 2022 87.99 87.99 86.01 86.03 490,809 -0.88(-1.01%)
Apr 19, 2022 84.91 88.05 83.75 86.91 912,246 +1.78(+2.09%)
Apr 18, 2022 85.61 85.61 83.80 85.13 571,618 +0.20(+0.24%)
Apr 14, 2022 85.91 86.56 83.89 84.93 358,624 -0.96(-1.12%)
Apr 13, 2022 83.77 86.34 83.75 85.89 422,745 +1.70(+2.02%)
Apr 12, 2022 85.72 86.69 83.77 84.19 434,491 -1.52(-1.77%)
Apr 11, 2022 85.53 87.62 85.50 85.71 290,070 +0.17(+0.20%)
Apr 08, 2022 86.91 87.34 85.40 85.54 340,229 -0.85(-0.98%)
Apr 07, 2022 89.81 90.84 85.42 86.39 562,436 -4.04(-4.47%)
Apr 06, 2022 90.86 91.56 89.95 90.43 574,040 -0.72(-0.79%)
Apr 05, 2022 91.15 92.19 90.68 91.15 364,607 -0.27(-0.30%)
Apr 04, 2022 90.94 92.03 89.54 91.42 383,592 +0.32(+0.35%)
Apr 01, 2022 93.23 94.18 90.73 91.10 422,998 -0.98(-1.06%)
Mar 31, 2022 93.81 94.97 92.08 92.08 436,061 -2.03(-2.16%)
Mar 30, 2022 96.53 96.92 93.14 94.11 540,984 -2.35(-2.44%)
Mar 29, 2022 96.66 97.58 95.05 96.46 336,506 +1.47(+1.55%)
Mar 28, 2022 95.60 95.60 92.97 94.99 166,991 -0.64(-0.67%)
Mar 25, 2022 94.95 95.95 94.57 95.63 333,152 +0.66(+0.69%)
Mar 24, 2022 93.97 95.06 92.63 94.97 236,919 +1.66(+1.78%)
Mar 23, 2022 97.35 97.35 93.23 93.31 361,921 -4.95(-5.04%)
Mar 22, 2022 97.86 99.16 97.02 98.26 293,393 +1.20(+1.24%)
Mar 21, 2022 98.31 99.35 95.95 97.06 291,091 -0.69(-0.71%)
Mar 18, 2022 96.82 98.39 94.64 97.75 753,224 +0.71(+0.73%)
Mar 17, 2022 96.54 97.21 94.68 97.04 309,756 -0.69(-0.71%)
Mar 16, 2022 95.71 98.31 94.77 97.73 389,507 +2.86(+3.01%)
Mar 15, 2022 94.38 96.71 92.83 94.87 344,716 +0.73(+0.78%)
Mar 14, 2022 96.29 97.36 93.42 94.14 391,098 -0.65(-0.69%)
Mar 11, 2022 95.19 96.67 94.78 94.79 242,011 +0.28(+0.30%)
Mar 10, 2022 93.72 94.51 403,427 -0.85(-0.89%)
Mar 09, 2022 94.61 96.26 94.60 95.36 312,244 +3.58(+3.90%)
Mar 08, 2022 91.71 94.14 89.97 91.78 394,661 +1.32(+1.46%)
Mar 07, 2022 93.43 94.47 90.28 90.46 427,517 -4.07(-4.31%)
Mar 04, 2022 96.37 97.04 93.15 94.53 415,667 -4.52(-4.56%)
Mar 03, 2022 100.39 100.73 97.76 99.05 280,605 -0.84(-0.84%)
Mar 02, 2022 95.86 100.54 95.86 99.89 468,601 +4.89(+5.15%)
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.