PNFP

Pinnacle Financial Partners, Inc. Historical Stock Prices

$37.13
*  
0.36
0.96%
Get PNFP Alerts
*Delayed - data as of Sep. 15, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  37.29  37.45  36.95  37.13 154,063
09/15/2014 37.29 37.45 36.95 37.13 154,063
09/12/2014 37.12 37.75 37.05 37.49 170,917
09/11/2014 36.22 37.21 36.22 37.05 148,095
09/10/2014 35.48 36.54 35.48 36.33 192,563
09/09/2014 35.89 35.89 35.38 35.43 101,142
09/08/2014 35.87 36.2 35.82 36 102,859
09/05/2014 35.86 36.04 35.72 35.89 110,226
09/04/2014 36.21 36.62 35.86 35.96 143,382
09/03/2014 36.38 36.51 36.05 36.1 96,887
09/02/2014 35.87 36.55 35.87 36.24 171,470
08/29/2014 35.58 35.95 35.42 35.86 85,299
08/28/2014 35.99 36.12 35.46 35.54 109,726
08/27/2014 36.12 36.25 35.8397 36.07 82,508
08/26/2014 35.96 36.21 35.96 36.14 165,336
08/25/2014 36.17 36.23 35.68 35.9 183,595
08/22/2014 35.97 36.25 35.65 36.01 102,617
08/21/2014 35.48 36.32 35.07 36.07 116,117
08/20/2014 35.51 35.63 35 35.51 261,847
08/19/2014 35.91 36.1 35.61 35.68 60,283
08/18/2014 35.57 35.91 35.44 35.91 98,779
08/15/2014 35.74 35.8325 34.73 35.21 205,296
08/14/2014 35.92 36.07 35.3 35.33 109,141
08/13/2014 35.52 35.82 35.39 35.71 75,267
08/12/2014 35.38 35.575 35.1 35.39 82,198
08/11/2014 35.65 36.02 35.2 35.56 73,503
08/08/2014 35.37 35.75 35.28 35.53 137,801
08/07/2014 35.95 35.97 35.05 35.33 118,956
08/06/2014 35.41 36.36 35.365 35.87 83,149
08/05/2014 35.28 35.8 35.084 35.74 105,261
08/04/2014 36.01 36.0101 34.93 35.54 149,552
08/01/2014 36.98 37.29 35.7 35.85 243,510
07/31/2014 37.11 37.73 36.91 37 222,199
07/30/2014 37.23 37.62 37 37.56 107,277
07/29/2014 37.01 37.214 36.88 37 85,152
07/28/2014 37.09 37.23 36.85 37.01 238,040
07/25/2014 36.76 37.16 36.57 36.99 136,984
07/24/2014 36.73 37.71 36.73 37.09 140,381
07/23/2014 37.04 37.19 36.79 37.01 174,789
07/22/2014 37.35 37.53 36.78 37 176,443
07/21/2014 37.1 37.42 36.72 37.17 271,582
07/18/2014 36.09 37.46 36.09 37.27 234,503
07/17/2014 36.97 37.11 35.86 36.05 168,507
07/16/2014 37.85 37.9 36.41 37.11 234,828
07/15/2014 37.44 38.41 37.2201 38.12 194,833
07/14/2014 38.08 38.15 37.52 37.59 121,234
07/11/2014 37.79 38 37.44 37.68 155,417
07/10/2014 38.01 38.34 37.58 37.96 146,941
07/09/2014 38.56 39 38.52 38.58 111,225
07/08/2014 39.08 39.562 38.44 38.58 239,484
07/07/2014 39.57 39.57 39.18 39.24 103,259
07/03/2014 39.22 39.79 39.05 39.75 121,263
07/02/2014 39.68 39.89 38.92 39.04 171,985
07/01/2014 39.54 40.105 39.31 39.66 244,453
06/30/2014 39.26 39.85 38.93 39.48 248,629
06/27/2014 38.5 39.44 38.41 39.39 250,165
06/26/2014 38.67 38.87 38.34 38.82 72,940
06/25/2014 38.27 38.77 37.68 38.68 127,024
06/24/2014 38.6 39.12 38.47 38.5 229,399
06/23/2014 39.04 39.12 38.65 38.7 285,247
06/20/2014 38.91 39.1 38.62 39.04 635,379
06/19/2014 38.5 38.65 38.032 38.62 137,076
06/18/2014 37.7 38.55 37.45 38.51 174,732
06/17/2014 36.68 37.79 36.49 37.77 157,831
06/16/2014 37.17 37.17 36.45 36.67 171,126
06/13/2014 37.51 37.82 36.97 37.12 92,243
06/12/2014 37.16 37.44 36.87 37.32 130,705
06/11/2014 37.39 37.55 36.97 37.26 93,171
06/10/2014 37.41 37.95 37.24 37.5 75,886
06/09/2014 37.12 37.89 36.945 37.76 117,620
06/06/2014 36.76 37.24 36.31 37.06 135,711
06/05/2014 35.53 36.55 35.44 36.51 130,246
06/04/2014 35.02 35.78 35.02 35.51 199,131
06/03/2014 35.17 35.92 34.96 35.17 354,407
06/02/2014 34.54 35.5699 34.335 35.46 202,552
05/30/2014 34.31 34.74 34.3 34.52 148,245
05/29/2014 34.1 34.4 33.82 34.21 108,349
05/28/2014 34.16 34.16 33.81 33.95 126,595
05/27/2014 34.31 34.45 33.98 34.29 177,129
05/23/2014 33.72 34.1 33.58 34 87,382
05/22/2014 33.67 33.9 33.22 33.65 112,484
05/21/2014 33.54 34.05 33.36 33.68 343,421
05/20/2014 34.05 34.05 33.23 33.46 177,654
05/19/2014 33.36 34.24 33.36 34.19 75,570
05/16/2014 33.38 33.6299 33.17 33.56 131,822
05/15/2014 33.52 33.8 32.77 33.47 146,323
05/14/2014 34.7 34.7 33.62 33.77 210,185
05/13/2014 34.94 34.96 34.63 34.77 189,143
05/12/2014 34.54 35.29 34.256 35 258,836
05/09/2014 33.69 34.4 33.47 34.26 93,284
05/08/2014 34.19 34.6 33.61 33.85 129,775
05/07/2014 33.89 34.6 33.6 34.13 147,061
05/06/2014 33.88 34.935 33.77 33.95 216,083
05/05/2014 34 34.19 33.49 34.07 95,209
05/02/2014 34.17 35.02 33.93 34.32 180,238
05/01/2014 34.46 34.75 33.61 34.11 428,040
04/30/2014 33.81 34.62 33.39 34.57 282,649
04/29/2014 34.01 34.44 33.73 33.84 186,960
04/28/2014 34.27 34.54 33.58 33.92 120,178
04/25/2014 34.6 34.69 34.02 34.14 116,909
04/24/2014 35.6 35.77 34.72 34.78 152,930
04/23/2014 35.28 35.61 35.23 35.37 134,896
04/22/2014 35.18 35.43 34.745 35.27 117,585
04/21/2014 35.38 35.42 35 35.1 92,576
04/17/2014 35.21 35.58 35.09 35.35 158,207
04/16/2014 35.09 35.58 34.87 35.29 159,290
04/15/2014 34.82 35.31 33.27 34.65 241,914
04/14/2014 35.27 35.54 34.42 34.8 369,904
04/11/2014 35.06 35.71 34.47 34.78 261,627
04/10/2014 37.16 37.16 35.3 35.44 274,509
04/09/2014 37.65 37.93 36.83 37.14 164,640
04/08/2014 37.81 38.2 37.41 37.65 91,817
04/07/2014 37.86 38.23 36.94 37.78 140,342
04/04/2014 39 39.01 37.76 37.9 191,241
04/03/2014 38.77 38.85 38.38 38.78 117,115
04/02/2014 39 39.14 38.13 38.82 109,260
04/01/2014 37.84 38.86 36.9 38.83 241,042
03/31/2014 37 37.71 36.65 37.49 147,793
03/28/2014 37.08 37.83 36.79 36.84 155,661
03/27/2014 37.51 37.645 36.92 37.11 139,272
03/26/2014 37.83 38.07 37.35 37.41 353,452
03/25/2014 37.72 37.89 37.28 37.5 152,612
03/24/2014 38.02 38.32 37.31 37.52 112,267
03/21/2014 38.7 39.07 37.84 37.85 583,284
03/20/2014 38.28 39.1 37.96 38.64 222,793
03/19/2014 38.2 38.98 38.055 38.28 379,375
03/18/2014 37.46 38.19 37.39 38.11 217,239
03/17/2014 37.14 37.8 37.14 37.41 143,141
03/14/2014 36.6 37.16 36.6 37 109,541
03/13/2014 36.75 36.93 36.45 36.61 163,969
03/12/2014 36.36 36.68 35.93 36.65 86,202
03/11/2014 36.76 36.77 36.16 36.5 124,928
03/10/2014 36.63 36.96 36.47 36.68 94,814
03/07/2014 36.12 37.21 36.12 36.76 149,743
03/06/2014 36.88 37.35 36.58 36.88 165,470
03/05/2014 36.77 37.17 36.34 36.72 90,794
03/04/2014 35.89 37.07 35.89 36.81 228,423
03/03/2014 35.75 35.75 35.3701 35.54 172,017
02/28/2014 35.74 36.625 35.2501 36.08 173,453
02/27/2014 35.49 35.63 35.105 35.62 92,016
02/26/2014 35.28 35.695 35.08 35.47 107,500
02/25/2014 35.15 35.25 34.97 35.12 220,807
02/24/2014 34.6 35.35 34.6 35.05 217,914
02/21/2014 34.41 34.74 34.18 34.54 231,337
02/20/2014 34.09 34.35 33.8 34.23 193,809
02/19/2014 34.53 34.595 33.88 34.05 306,024
02/18/2014 34.33 34.9099 34.14 34.63 162,418
02/14/2014 34.11 34.46 33.7953 34.3 79,189
02/13/2014 33.81 34.38 33.35 34.15 130,752
02/12/2014 33.77 34.18 33.552 34.09 211,184
02/11/2014 32.95 33.74 32.43 33.65 120,373
02/10/2014 32.83 32.95 32.378 32.84 145,803
02/07/2014 32.63 32.92 32.52 32.83 146,523
02/06/2014 32.29 32.63 32.128 32.56 96,150
02/05/2014 32.1 32.355 31.94 32.26 161,330
02/04/2014 32.06 32.731 31.61 32.28 161,704
02/03/2014 32.47 33.25 31.75 31.98 270,027
01/31/2014 32.65 33.12 32.6 32.64 135,386
01/30/2014 33.12 33.62 32.84 33.18 120,858
01/29/2014 33.43 33.82 32.81 32.98 133,608
01/28/2014 33.8 34.12 33.51 33.74 139,018
01/27/2014 34.82 34.99 33.81 33.84 177,731
01/24/2014 34.41 34.84 34.15 34.56 258,026
01/23/2014 35 35.14 34.47 34.68 256,104
01/22/2014 33.77 34.84 32.35 34.5 437,015
01/21/2014 31.39 32.25 31.31 32.14 157,280
01/17/2014 30.93 31.32 30.93 31.15 62,110
01/16/2014 31.2 31.2 30.68 31.02 108,873
01/15/2014 31.2 31.33 31.0575 31.18 130,609
01/14/2014 31.33 31.34 30.855 31.03 139,550
01/13/2014 31.55 31.83 31.01 31.16 112,846
01/10/2014 31.75 31.99 31.55 31.68 95,771
01/09/2014 31.59 31.92 31.45 31.9 132,946
01/08/2014 31.44 31.71 31.25 31.4 120,031
01/07/2014 31.45 31.95 31.44 31.52 112,894
01/06/2014 32 32 31.41 31.45 99,234
01/03/2014 31.86 32.14 31.79 31.97 70,141
01/02/2014 32.5 32.65 31.75 31.86 147,870
12/31/2013 32.81 32.97 32.5 32.53 90,631
12/30/2013 32.87 33.01 32.675 32.71 39,545
12/27/2013 33.17 33.19 32.74 32.95 80,162
12/26/2013 33.25 33.25 32.84 33.03 68,491
12/24/2013 33.18 33.36 32.97 33.03 50,883
12/23/2013 32.45 33.25 32.19 33.25 192,986
12/20/2013 31.57 32.41 31.51 32.2 625,706
12/19/2013 31.52 31.745 31.41 31.42 123,288
12/18/2013 31.15 31.65 30.79 31.64 156,954
12/17/2013 31.42 31.48 30.89 31.03 147,597
12/16/2013 30.6 31.42 30.404 31.39 236,684
12/13/2013 31.02 31.03 30.52 30.54 135,036
12/12/2013 31.06 31.51 30.8201 30.93 105,135
12/11/2013 31.26 31.35 30.86 31 238,951
12/10/2013 31.43 31.575 30.95 31.15 113,035
12/09/2013 32.04 32.22 31.41 31.57 151,554
12/06/2013 31.7 32.32 31.4125 31.93 118,112
12/05/2013 31.5 31.6 31.2 31.44 92,688
12/04/2013 31.61 32.08 31.34 31.51 86,985
12/03/2013 32.18 32.32 31.64 31.67 157,114
12/02/2013 32.57 32.71 32.01 32.18 105,671
11/29/2013 32.79 32.79 32.41 32.55 64,022
11/27/2013 32.5 32.68 32.27 32.59 105,689
11/26/2013 32.71 32.71 32.3 32.44 128,256
11/25/2013 32.58 32.94 32.44 32.67 59,803
11/22/2013 32.12 32.59 31.8 32.45 83,251
11/21/2013 31.45 32.15 31.45 32.14 107,923
11/20/2013 31.57 31.58 31.17 31.3 87,583
11/19/2013 31.58 31.9 31.28 31.44 103,075
11/18/2013 31.78 31.99 31.43 31.66 45,114
11/15/2013 31.94 32.01 31.47 31.62 112,478
11/14/2013 31.91 32.14 31.48 31.99 129,198
11/13/2013 31.47 32.03 31.22 32 341,043
11/12/2013 31.67 32 31.29 31.64 293,418
11/11/2013 32.31 32.31 31.61 31.7 314,885
11/08/2013 31 32.45 30.25 32.27 120,408
11/07/2013 31.48 31.51 30.92 31.02 99,711
11/06/2013 31.57 31.57 31.15 31.35 46,362
11/05/2013 31.26 31.49 30 31.38 92,230
11/04/2013 31.219 31.52 30.831 31.43 100,246
11/01/2013 30.9 31.38 30.46 31.01 210,065
10/31/2013 31.02 31.34 30.89 31 112,265
10/30/2013 31.41 31.616 30.96 31.04 104,670
10/29/2013 31.37 31.49 31.03 31.49 43,484
10/28/2013 31.13 31.47 31 31.38 96,365
10/25/2013 31.37 31.56 30.56 31.21 63,295
10/24/2013 31.36 31.45 31.08 31.26 46,724
10/23/2013 31.09 31.4 30.87 31.34 146,456
10/22/2013 31.02 31.24 30.87 31.16 102,441
10/21/2013 31.18 31.252 30.96 31 91,943
10/18/2013 31.76 31.82 31.09 31.21 179,367
10/17/2013 30.7 31.42 30.5 31.41 219,432
10/16/2013 31.71 31.96 30.51 31.21 160,478
10/15/2013 31.68 31.97 31.53 31.62 174,832
10/14/2013 31.44 31.9 31.16 31.83 75,799
10/11/2013 30.61 31.93 30.61 31.85 125,518
10/10/2013 30.24 30.86 30.22 30.78 82,913
10/09/2013 29.76 30.16 29.75 29.91 102,224
10/08/2013 29.97 29.97 29.48 29.74 125,825
10/07/2013 29.98 29.98 29.75 29.95 55,287
10/04/2013 30.11 30.46 30.11 30.18 98,081
10/03/2013 30.25 30.44 29.93 30.19 80,499
10/02/2013 30.42 30.42 30.03 30.25 124,297
10/01/2013 29.81 30.6 29.62 30.6 104,574
09/30/2013 29.3 29.84 29.2 29.81 105,529
09/27/2013 29.3 29.74 29.05 29.56 65,614
09/26/2013 29.75 29.92 29.28 29.52 50,632
09/25/2013 29.47 29.99 29.41 29.75 52,277
09/24/2013 29.26 29.89 29.26 29.52 101,190
09/23/2013 29.46 29.51 29.188 29.28 94,792
09/20/2013 29.25 29.71 29.2 29.5 339,167
09/19/2013 29.44 29.55 28.95 29.1 120,659
09/18/2013 29.94 30.18 29.39 29.4 120,029
09/17/2013 29.63 30.13 29.44 29.99 113,083
09/16/2013 30 30.17 29.55 29.64 137,015
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?