PNFP

Historical Stock Prices

$35.94
*  
0.75
2.04%
Get PNFP Alerts
*Delayed - data as of Jan. 30, 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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 36.35 36.9845 35.9 35.94 145,467
01/29/2015 35.96 36.69 35.57 36.69 114,963
01/28/2015 37.61 37.61 35.77 35.92 108,692
01/27/2015 37.69 37.95 37.26 37.37 87,480
01/26/2015 37.74 38.38 37.26 38.11 117,937
01/23/2015 38.08 38.29 37.41 37.8 132,219
01/22/2015 36.48 38.21 36.34 38.19 156,908
01/21/2015 36.5 36.94 35.97 36.22 193,690
01/20/2015 36.34 36.719 35.375 35.96 166,721
01/16/2015 35.37 36.36 35.37 36.34 97,473
01/15/2015 35.69 35.91 35.18 35.52 143,439
01/14/2015 35.34 36 35.01 35.78 151,396
01/13/2015 36.19 36.73 35.26 35.93 212,633
01/12/2015 36.05 36.06 35.46 35.8 177,728
01/09/2015 37.37 37.37 36 36.01 122,790
01/08/2015 37.13 37.53 36.9 37.43 112,534
01/07/2015 37.13 37.13 36.38 36.83 118,882
01/06/2015 38.33 38.33 36.63 36.82 128,769
01/05/2015 38.51 38.84 37.68 37.79 91,220
01/02/2015 39.76 39.822 38.34 38.9 73,127
12/31/2014 40.1 40.3 39.52 39.54 91,358
12/30/2014 39.77 40.2 39.55 39.88 43,282
12/29/2014 39.85 40.15 39.53 39.95 150,240
12/26/2014 39.49 39.98 39.42 39.76 65,065
12/24/2014 39.15 39.64 38.7601 39.31 69,366
12/23/2014 39.14 39.72 38.88 39.13 151,194
12/22/2014 38.65 38.97 38.42 38.97 100,600
12/19/2014 38.66 38.92 38.48 38.53 414,130
12/18/2014 38.85 38.98 38.35 38.77 114,777
12/17/2014 37.41 38.5 36.86 38.48 177,573
12/16/2014 37.34 38.03 36.97 37.41 174,649
12/15/2014 37.89 38.2 37.075 37.4 207,923
12/12/2014 37.41 38 37.325 37.7 177,823
12/11/2014 37.63 38.16 37.63 37.93 187,052
12/10/2014 38.48 38.63 37.5 37.5 153,779
12/09/2014 37.67 38.71 37.67 38.69 107,225
12/08/2014 38.16 38.87 38 38.18 84,508
12/05/2014 37.45 38.72 37.45 38.3 142,076
12/04/2014 37.68 37.73 37.15 37.39 100,549
12/03/2014 36.94 37.85 36.84 37.77 129,196
12/02/2014 36.25 37.36 36.25 37.15 99,315
12/01/2014 37.6 37.92 36.07 36.07 134,503
11/28/2014 38.24 38.24 37.65 37.67 72,011
11/26/2014 38.14 38.32 37.95 38.11 89,639
11/25/2014 38.03 38.33 37.81 38.24 64,688
11/24/2014 37.52 38.07 37.52 38.07 108,149
11/21/2014 38.66 38.66 37.38 37.48 133,281
11/20/2014 37.63 38.2 37.63 38.15 98,939
11/19/2014 38.46 38.46 37.52 37.88 85,477
11/18/2014 38.58 38.94 38.45 38.58 93,533
11/17/2014 38.77 38.8 38.35 38.47 65,336
11/14/2014 38.97 39.23 38.58 38.94 96,775
11/13/2014 39.7 39.7 38.85 38.9 53,157
11/12/2014 39.03 39.75 38.96 39.72 76,326
11/11/2014 39.39 39.5 39.11 39.29 54,952
11/10/2014 39.05 39.46 38.89 39.45 54,353
11/07/2014 39.14 39.14 38.65 38.98 51,775
11/06/2014 38.85 39.33 38.802 39.2 69,480
11/05/2014 38.94 39.15 38.41 38.83 74,198
11/04/2014 38.63 38.89 38 38.71 103,278
11/03/2014 39.2 39.61 38.68 38.92 160,774
10/31/2014 38.99 39.25 38.61 39.2 186,150
10/30/2014 38.12 38.71 37.82 38.28 103,795
10/29/2014 37.98 38.57 37.47 38.36 97,021
10/28/2014 36.57 37.95 36.57 37.93 128,283
10/27/2014 36.01 36.55 35.985 36.45 76,547
10/24/2014 36.24 36.566 36.12 36.24 49,113
10/23/2014 36.08 36.62 35.7 36.19 136,406
10/22/2014 36.42 37.33 35.62 35.66 159,166
10/21/2014 35.46 36.62 35.17 36.38 201,978
10/20/2014 34.94 35.39 34.9 35.35 132,829
10/17/2014 35.9 35.9 34.9 35.12 151,067
10/16/2014 34.34 35.63 34.11 35.36 153,188
10/15/2014 35.41 35.41 33.93 34.89 317,369
10/14/2014 35.51 36.48 35.48 36.02 219,317
10/13/2014 34.61 35.71 34.61 35.25 199,639
10/10/2014 34.63 35.365 34.6 34.65 112,687
10/09/2014 35.54 35.67 34.5501 34.86 166,061
10/08/2014 34.59 35.68 34.5 35.58 127,160
10/07/2014 35.21 35.33 34.59 34.65 159,977
10/06/2014 36 36.03 35.21 35.37 181,783
10/03/2014 35.82 36.21 35.775 35.92 77,829
10/02/2014 35.5 35.82 35.055 35.46 126,919
10/01/2014 36.15 36.324 35.28 35.45 149,321
09/30/2014 36.47 36.73 36.07 36.1 214,928
09/29/2014 36.09 36.63 35.9505 36.51 170,101
09/26/2014 36.49 36.66 36.06 36.48 94,900
09/25/2014 36.75 36.96 36.36 36.44 168,600
09/24/2014 36.62 36.96 36.255 36.91 100,664
09/23/2014 37.09 37.43 36.58 36.6 136,783
09/22/2014 37.91 37.92 37.12 37.27 123,544
09/19/2014 38.36 38.93 37.78 38.05 443,194
09/18/2014 38.02 38.93 38.02 38.31 160,841
09/17/2014 37.48 38.58 37.46 37.99 256,587
09/16/2014 37.08 37.65 36.8 37.42 206,421
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
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?