Pinnacle Finl Ptnrs (NQ: PNFP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	123.84	124.95	122.33	123.99	437,831	+0.57(+0.47%)
Nov 14, 2024	124.89	126.55	122.65	123.42	468,672	-1.38(-1.11%)
Nov 13, 2024	127.76	129.38	124.73	124.80	548,684	-1.38(-1.09%)
Nov 12, 2024	126.81	128.94	125.17	126.18	533,205	-0.60(-0.47%)
Nov 11, 2024	122.99	127.50	122.64	126.78	783,101	+5.72(+4.72%)
Nov 08, 2024	119.07	122.09	117.72	121.06	689,257	+2.02(+1.70%)
Nov 07, 2024	120.78	122.12	118.40	119.04	1,158,612	-3.54(-2.89%)
Nov 06, 2024	114.03	122.96	114.03	122.58	1,492,034	+16.24(+15.27%)
Nov 05, 2024	104.01	106.61	104.01	106.34	259,506	+2.51(+2.42%)
Nov 04, 2024	104.45	104.45	102.06	103.83	271,964	-0.81(-0.77%)
Nov 01, 2024	105.92	106.46	104.46	104.64	265,384	-0.81(-0.77%)
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%)

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.