Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pinnacle Finl Ptnrs
(NQ:
PNFP
)
78.85
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
6.795
7.044
6.710
7.044
100,035
+0.29(+4.29%)
May 27, 2004
6.732
6.754
6.665
6.754
27,588
+0.16(+2.50%)
May 26, 2004
6.674
6.714
6.442
6.590
2,579
-0.06(-0.87%)
May 25, 2004
6.688
6.781
6.567
6.647
4,598
+0.10(+1.57%)
May 24, 2004
6.576
6.688
6.465
6.545
9,644
+0.03(+0.41%)
May 21, 2004
6.688
6.688
6.456
6.518
1,009
+0.03(+0.48%)
May 20, 2004
6.465
6.585
6.331
6.487
5,383
+0.20(+3.12%)
May 19, 2004
6.621
6.621
6.246
6.291
5,046
-0.29(-4.34%)
May 18, 2004
6.219
6.621
6.019
6.576
42,391
+0.50(+8.22%)
May 17, 2004
6.688
6.688
6.032
6.077
32,298
-0.48(-7.28%)
May 14, 2004
6.572
6.576
6.483
6.554
8,971
+0.07(+1.10%)
May 13, 2004
6.616
6.616
6.451
6.483
15,588
-0.07(-1.02%)
May 12, 2004
6.688
6.688
6.442
6.549
25,569
-0.00(-0.07%)
May 11, 2004
6.420
6.688
6.420
6.554
44,971
+3.32(+102.90%)
May 10, 2004
3.201
3.232
3.201
3.230
20,859
-0.00(-0.07%)
May 07, 2004
3.225
3.255
3.215
3.232
39,027
+0.07(+2.11%)
May 06, 2004
3.223
3.238
3.165
3.165
26,242
-0.06(-1.80%)
May 05, 2004
3.188
3.231
3.188
3.223
42,840
+0.01(+0.35%)
May 04, 2004
3.178
3.226
3.178
3.212
53,830
+0.03(+1.05%)
May 03, 2004
3.250
3.267
3.157
3.179
43,961
-0.10(-3.03%)
Apr 30, 2004
3.288
3.293
3.256
3.278
23,775
+0.02(+0.62%)
Apr 29, 2004
3.268
3.268
3.251
3.258
24,672
+0.00(+0.10%)
Apr 28, 2004
3.277
3.316
3.255
3.255
52,933
-0.02(-0.68%)
Apr 27, 2004
3.305
3.319
3.270
3.277
51,812
-0.02(-0.54%)
Apr 26, 2004
3.345
3.345
3.260
3.295
31,625
+0.02(+0.72%)
Apr 23, 2004
3.400
3.400
3.254
3.271
109,231
-0.11(-3.14%)
Apr 22, 2004
3.400
3.400
3.377
3.377
110,577
-0.01(-0.36%)
Apr 21, 2004
3.454
3.454
3.352
3.389
45,980
+0.00(+0.03%)
Apr 20, 2004
3.427
3.427
3.388
3.388
12,336
+0.00(+0.00%)
Apr 19, 2004
3.401
3.402
3.388
3.388
9,420
-0.03(-0.98%)
Apr 16, 2004
3.430
3.430
3.412
3.422
6,728
+0.03(+0.99%)
Apr 15, 2004
3.452
3.452
3.388
3.388
6,055
-0.08(-2.25%)
Apr 14, 2004
3.456
3.466
3.444
3.466
21,083
-0.02(-0.54%)
Apr 13, 2004
3.444
3.556
3.444
3.485
8,971
+0.04(+1.20%)
Apr 12, 2004
3.522
3.522
3.444
3.444
5,383
-0.10(-2.89%)
Apr 08, 2004
3.511
3.547
3.511
3.547
20,859
+0.06(+1.66%)
Apr 07, 2004
3.490
3.490
3.489
3.489
2,915
-0.03(-0.79%)
Apr 06, 2004
3.517
3.517
3.517
3.517
448
+0.01(+0.41%)
Apr 05, 2004
3.403
3.589
3.403
3.502
22,205
+0.10(+2.92%)
Apr 02, 2004
3.422
3.422
3.403
3.403
2,018
-0.02(-0.49%)
Apr 01, 2004
3.397
3.420
3.354
3.420
11,439
+0.02(+0.59%)
Mar 31, 2004
3.372
3.400
3.372
3.400
4,710
+0.03(+0.83%)
Mar 30, 2004
3.356
3.400
3.356
3.372
2,018
+0.01(+0.43%)
Mar 29, 2004
3.364
3.400
3.335
3.357
45,307
+0.02(+0.67%)
Mar 26, 2004
3.400
3.400
3.333
3.335
9,644
+0.00(+0.07%)
Mar 25, 2004
3.354
3.400
3.333
3.333
4,710
-0.01(-0.37%)
Mar 24, 2004
3.359
3.359
3.333
3.345
3,140
-0.01(-0.37%)
Mar 23, 2004
3.348
3.398
3.344
3.357
205,230
+0.01(+0.20%)
Mar 22, 2004
3.346
3.400
3.346
3.350
65,494
-0.00(-0.03%)
Mar 19, 2004
3.346
3.410
3.346
3.352
8,747
-0.01(-0.43%)
Mar 18, 2004
3.346
3.366
3.346
3.366
1,345
+0.02(+0.50%)
Mar 17, 2004
3.400
3.400
3.347
3.349
30,055
+0.01(+0.17%)
Mar 16, 2004
3.377
3.388
3.322
3.344
51,139
-0.05(-1.57%)
Mar 15, 2004
3.361
3.400
3.361
3.397
13,009
-0.00(-0.03%)
Mar 12, 2004
3.387
3.398
3.361
3.398
11,214
+0.04(+1.13%)
Mar 11, 2004
3.361
3.400
3.361
3.361
10,541
-0.04(-1.12%)
Mar 10, 2004
3.400
3.400
3.374
3.398
2,467
+0.01(+0.16%)
Mar 09, 2004
3.393
3.393
3.361
3.393
8,971
-0.01(-0.20%)
Mar 08, 2004
3.400
3.422
3.383
3.400
41,718
+0.02(+0.46%)
Mar 05, 2004
3.377
3.400
3.377
3.384
340,256
-0.02(-0.46%)
Mar 04, 2004
3.400
3.400
3.377
3.400
2,018
+0.02(+0.66%)
Mar 03, 2004
3.372
3.394
3.345
3.377
9,644
+0.02(+0.53%)
Mar 02, 2004
3.366
3.366
3.357
3.359
897
+0.03(+0.77%)
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
.