Pinnacle Finl Ptnrs (NQ: PNFP )

89.13 USD +3.34 (+3.89%)
Official Closing Price Updated: 5:22 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 85.65 89.85 85.65 89.13 544,103 +3.34(+3.89%)
Mar 05, 2021 84.22 86.15 81.66 85.79 417,400 +3.20(+3.87%)
Mar 04, 2021 83.17 84.98 81.65 82.59 417,109 -0.55(-0.66%)
Mar 03, 2021 82.27 85.42 82.14 83.14 450,786 +1.61(+1.97%)
Mar 02, 2021 83.55 83.55 81.40 81.53 444,023 -0.93(-1.13%)
Mar 01, 2021 83.28 83.52 81.32 82.46 545,765 +1.29(+1.59%)
Feb 26, 2021 80.97 82.79 79.59 81.17 442,100 -1.45(-1.76%)
Feb 25, 2021 86.00 86.00 82.62 82.62 546,064 -2.19(-2.58%)
Feb 24, 2021 83.38 85.36 82.61 84.81 383,831 +1.89(+2.28%)
Feb 23, 2021 77.93 83.23 77.93 82.92 336,650 +1.45(+1.78%)
Feb 22, 2021 79.84 82.90 79.84 81.47 435,465 +0.32(+0.39%)
Feb 19, 2021 79.37 81.19 79.09 81.15 361,500 +2.73(+3.48%)
Feb 18, 2021 78.22 79.38 77.75 78.42 272,077 -0.68(-0.86%)
Feb 17, 2021 77.91 79.55 77.82 79.10 318,182 +0.78(+1.00%)
Feb 16, 2021 77.23 79.21 77.23 78.32 389,002 +1.88(+2.46%)
Feb 12, 2021 75.09 76.89 74.09 76.44 209,800 +1.19(+1.58%)
Feb 11, 2021 74.37 75.95 73.71 75.25 366,724 +0.56(+0.75%)
Feb 10, 2021 76.25 76.68 74.40 74.69 383,323 -0.92(-1.22%)
Feb 09, 2021 74.24 75.75 73.41 75.61 341,775 +0.97(+1.30%)
Feb 08, 2021 73.35 74.70 73.02 74.64 313,810 +1.46(+2.00%)
Feb 05, 2021 74.24 74.24 72.56 73.18 209,900 -0.45(-0.62%)
Feb 04, 2021 70.99 73.75 69.92 73.63 420,287 +3.11(+4.41%)
Feb 03, 2021 70.43 70.76 69.07 70.52 353,619 +0.19(+0.27%)
Feb 02, 2021 70.18 70.57 69.19 70.33 394,720 +1.10(+1.59%)
Feb 01, 2021 68.64 69.48 67.92 69.23 350,757 +0.70(+1.02%)
Jan 29, 2021 72.36 72.42 68.33 68.53 591,000 -2.14(-3.03%)
Jan 28, 2021 73.18 73.18 70.59 70.67 593,677 -1.31(-1.82%)
Jan 27, 2021 71.51 73.69 71.41 71.98 479,826 -1.10(-1.51%)
Jan 26, 2021 73.81 74.69 72.79 73.08 340,489 -0.13(-0.18%)
Jan 25, 2021 71.97 73.45 71.76 73.21 545,522 +0.03(+0.04%)
Jan 22, 2021 70.00 73.24 69.48 73.18 360,100 +2.23(+3.14%)
Jan 21, 2021 73.00 73.18 70.44 70.95 364,904 -1.53(-2.11%)
Jan 20, 2021 71.00 73.00 70.50 72.48 684,145 +2.16(+3.07%)
Jan 19, 2021 70.55 70.87 69.35 70.32 388,183 +0.33(+0.47%)
Jan 15, 2021 70.27 70.66 69.29 69.99 358,900 -1.47(-2.06%)
Jan 14, 2021 70.79 71.68 70.30 71.46 329,044 +1.53(+2.19%)
Jan 13, 2021 70.18 71.54 69.27 69.93 315,742 -0.87(-1.23%)
Jan 12, 2021 71.00 71.96 69.99 70.80 354,250 +0.82(+1.17%)
Jan 11, 2021 67.21 70.71 66.89 69.98 760,245 +1.61(+2.35%)
Jan 08, 2021 68.81 68.81 66.56 68.37 482,500 -0.08(-0.12%)
Jan 07, 2021 69.41 70.63 68.13 68.45 646,822 -1.03(-1.48%)
Jan 06, 2021 65.18 69.70 64.93 69.48 947,361 +5.89(+9.26%)
Jan 05, 2021 63.74 64.36 62.89 63.59 474,186 +0.11(+0.17%)
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.