Skip to main content

Pinnacle Finl Ptnrs (NQ: PNFP )

105.45 -1.01 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 106.25 107.05 105.20 105.45 404,066 -1.01(-0.95%)
Oct 30, 2024 104.10 108.44 104.10 106.46 445,802 +2.32(+2.23%)
Oct 29, 2024 103.17 104.85 103.03 104.14 349,501 +0.19(+0.18%)
Oct 28, 2024 102.17 104.29 101.62 103.95 342,194 +3.19(+3.17%)
Oct 25, 2024 103.99 104.73 100.02 100.76 311,420 -2.35(-2.28%)
Oct 24, 2024 102.42 103.47 101.20 103.11 308,887 +1.19(+1.17%)
Oct 23, 2024 102.10 103.36 100.30 101.92 399,735 -0.83(-0.81%)
Oct 22, 2024 101.82 103.03 101.15 102.75 214,878 +0.98(+0.96%)
Oct 21, 2024 105.71 105.83 101.66 101.77 396,126 -3.85(-3.65%)
Oct 18, 2024 106.33 106.33 104.96 105.62 361,689 -0.78(-0.73%)
Oct 17, 2024 106.18 107.13 105.20 106.40 648,006 +0.93(+0.88%)
Oct 16, 2024 101.92 106.62 100.08 105.47 1,249,245 +4.94(+4.91%)
Oct 15, 2024 100.00 103.20 99.11 100.53 846,901 +1.22(+1.23%)
Oct 14, 2024 99.09 100.09 98.16 99.31 615,285 +0.62(+0.63%)
Oct 11, 2024 97.03 99.89 96.71 98.69 511,248 +2.89(+3.02%)
Oct 10, 2024 96.04 97.16 95.50 95.80 447,185 -0.70(-0.73%)
Oct 09, 2024 94.16 96.55 93.60 96.50 294,204 +2.53(+2.69%)
Oct 08, 2024 95.31 95.58 93.96 93.97 425,953 -1.08(-1.14%)
Oct 07, 2024 95.75 96.02 94.19 95.05 326,761 -1.16(-1.21%)
Oct 04, 2024 94.95 96.48 94.44 96.21 431,620 +3.26(+3.51%)
Oct 03, 2024 92.86 93.80 91.81 92.95 1,016,832 -0.45(-0.48%)
Oct 02, 2024 93.14 94.69 92.86 93.40 642,707 +0.21(+0.23%)
Oct 01, 2024 96.55 96.55 92.96 93.19 561,022 -4.78(-4.88%)
Sep 30, 2024 96.57 98.55 95.99 97.97 734,944 +1.30(+1.34%)
Sep 27, 2024 97.49 97.88 96.02 96.67 425,523 +0.20(+0.21%)
Sep 26, 2024 96.40 97.39 95.56 96.47 355,299 +0.93(+0.97%)
Sep 25, 2024 97.97 97.97 95.28 95.54 667,659 -2.37(-2.42%)
Sep 24, 2024 99.91 100.72 97.41 97.91 556,640 -1.84(-1.84%)
Sep 23, 2024 100.19 100.37 98.50 99.75 581,899 -0.24(-0.24%)
Sep 20, 2024 100.05 100.66 98.45 99.99 1,383,266 -0.57(-0.57%)
Sep 19, 2024 100.00 100.76 98.00 100.56 575,413 +3.20(+3.29%)
Sep 18, 2024 96.04 100.67 94.94 97.36 683,821 +1.25(+1.30%)
Sep 17, 2024 96.16 97.34 95.11 96.11 533,722 +0.73(+0.77%)
Sep 16, 2024 95.19 96.44 93.77 95.38 381,907 +0.47(+0.50%)
Sep 13, 2024 93.32 95.05 92.98 94.91 269,981 +2.76(+3.00%)
Sep 12, 2024 90.87 92.20 89.79 92.15 373,900 +1.58(+1.74%)
Sep 11, 2024 91.05 91.27 88.34 90.57 620,260 -1.05(-1.15%)
Sep 10, 2024 93.86 93.86 89.64 91.62 398,895 -1.80(-1.93%)
Sep 09, 2024 93.40 95.00 92.30 93.42 385,509 +0.40(+0.43%)
Sep 06, 2024 96.46 97.29 92.90 93.02 347,196 -3.10(-3.23%)
Sep 05, 2024 98.37 98.42 95.90 96.12 317,475 -1.45(-1.49%)
Sep 04, 2024 97.83 98.83 96.75 97.57 424,714 -0.60(-0.61%)
Sep 03, 2024 98.30 99.68 97.23 98.17 485,427 -1.40(-1.41%)
Aug 30, 2024 99.37 99.90 97.65 99.57 392,192 +0.50(+0.50%)
Aug 29, 2024 98.88 99.60 97.26 99.07 527,546 +0.88(+0.90%)
Aug 28, 2024 97.43 98.62 97.03 98.19 263,101 +0.39(+0.40%)
Aug 27, 2024 97.15 98.20 96.56 97.80 427,001 +0.14(+0.14%)
Aug 26, 2024 98.91 99.84 97.55 97.66 425,370 -0.73(-0.74%)
Aug 23, 2024 94.81 99.48 94.81 98.39 450,688 +4.57(+4.87%)
Aug 22, 2024 92.40 94.12 92.40 93.82 334,703 +1.32(+1.43%)
Aug 21, 2024 92.51 92.51 91.07 92.50 245,017 +0.70(+0.76%)
Aug 20, 2024 92.97 93.30 91.62 91.80 298,007 -1.65(-1.77%)
Aug 19, 2024 91.70 93.54 90.97 93.45 350,141 +1.86(+2.03%)
Aug 16, 2024 89.32 91.87 89.25 91.59 350,009 +2.09(+2.34%)
Aug 15, 2024 89.26 91.72 89.26 89.50 437,419 +1.99(+2.27%)
Aug 14, 2024 89.14 89.31 87.39 87.51 495,044 -1.34(-1.51%)
Aug 13, 2024 88.50 88.89 87.00 88.85 624,117 +1.13(+1.29%)
Aug 12, 2024 87.50 89.49 86.90 87.72 595,060 +0.75(+0.86%)
Aug 09, 2024 87.21 87.66 85.75 86.97 260,243 -0.17(-0.20%)
Aug 08, 2024 86.28 87.24 85.80 87.14 262,209 +2.04(+2.40%)
Aug 07, 2024 86.60 87.42 85.02 85.10 278,750 +0.08(+0.09%)
Aug 06, 2024 84.86 86.85 84.11 85.02 352,070 +0.58(+0.69%)
Aug 05, 2024 84.35 86.65 82.23 84.44 705,230 -3.82(-4.33%)
Aug 02, 2024 88.84 89.39 86.68 88.26 415,591 -3.77(-4.10%)
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.