PNFP

Historical Stock Prices

$48
*  
0.35
0.73%
Get PNFP Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading PNFP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 48.71 48.71 47.6 48 256,040
04/30/2015 48.45 48.85 47.48 47.65 333,749
04/29/2015 48.22 48.75 47.51 48.6 367,729
04/28/2015 46.55 47.3 46.42 47.28 279,254
04/27/2015 47.24 48.042 46.54 46.62 141,255
04/24/2015 47.71 47.71 47 47.04 85,093
04/23/2015 47.6 47.71 47.23 47.57 63,445
04/22/2015 47.7 48.094 46.98 47.74 102,841
04/21/2015 46.16 47.77 46.15 47.49 125,500
04/20/2015 45.59 46.48 45.28 46.15 74,928
04/17/2015 46.08 46.366 45.43 45.45 104,890
04/16/2015 46.3 46.6 45.99 46.51 99,558
04/15/2015 45.66 46.72 45.55 46.45 133,689
04/14/2015 45.69 45.89 45.5 45.6 88,575
04/13/2015 44.78 46.1 44.56 46.03 131,861
04/10/2015 45.11 45.11 44.47 44.67 164,923
04/09/2015 45.69 45.69 44.42 44.86 236,957
04/08/2015 45.57 45.85 45.35 45.69 187,466
04/07/2015 44.38 44.95 44.14 44.61 80,261
04/06/2015 44.25 44.63 43.87 44.46 95,456
04/02/2015 44.25 44.8 44 44.79 128,315
04/01/2015 43.57 44.46 43.44 44.25 127,457
03/31/2015 44.21 44.61 43.689 44.46 112,357
03/30/2015 44.13 44.89 43.99 44.53 91,835
03/27/2015 44.02 44.03 43.5 43.95 80,527
03/26/2015 43.46 44.18 43.17 44.13 94,889
03/25/2015 44.62 44.97 43.56 43.59 166,952
03/24/2015 44.58 45.12 44.12 44.68 140,903
03/23/2015 45.03 45.3051 44.4 44.62 130,818
03/20/2015 44.36 45.29 43.92 45.19 334,172
03/19/2015 43.81 44.08 43.48 44.04 109,822
03/18/2015 43.98 44.52 43.52 44.06 154,785
03/17/2015 43.84 44.25 43.62 44.22 86,463
03/16/2015 44.67 44.67 43.93 44.05 102,950
03/13/2015 44.36 44.4599 43.84 44.25 166,381
03/12/2015 42.95 44.28 42.88 44.26 173,831
03/11/2015 41.75 42.56 41.69 42.48 171,966
03/10/2015 42.19 42.21 41.48 41.57 76,881
03/09/2015 42.49 42.9 42.24 42.58 74,415
03/06/2015 41.9 42.91 41.84 42.24 120,058
03/05/2015 42.05 42.33 41.705 42.06 111,946
03/04/2015 42.29 42.45 41.44 41.97 110,072
03/03/2015 42.3 42.53 41.95 42.44 158,276
03/02/2015 42.02 42.5 41.75 42.43 143,680
02/27/2015 41.65 42.25 41.32 42 231,742
02/26/2015 40.86 41.69 40.86 41.69 128,453
02/25/2015 40.75 41.03 40.57 40.88 124,896
02/24/2015 40.53 40.99 40.2723 40.77 139,281
02/23/2015 40.48 40.48 39.76 40.43 84,079
02/20/2015 39.99 40.48 39.26 40.48 90,241
02/19/2015 40.23 40.695 39.96 40.16 69,397
02/18/2015 40.97 41.09 40.22 40.46 112,039
02/17/2015 40.85 41.43 40.24 41.36 86,244
02/13/2015 40.17 40.79 40.086 40.68 141,207
02/12/2015 39.82 40.47 39.43 40.46 90,192
02/11/2015 39.15 39.76 38.79 39.55 97,675
02/10/2015 39.17 39.4 38.45 39.24 90,017
02/09/2015 39.49 39.84 38.75 38.77 78,135
02/06/2015 39.49 40.36 39.49 39.64 184,373
02/05/2015 37.87 39.4 37.652 39.38 155,372
02/04/2015 37.38 37.99 37.38 37.53 67,414
02/03/2015 37.03 38 36.626 37.71 105,805
02/02/2015 36.11 36.94 35.7 36.93 94,546
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?