PNFP

Historical Stock Prices

$35.35
*  
0.06
 negative 
0.17%
Get PNFP Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
09/13/2013 29.76 29.9 29.44 29.88 171,531
09/12/2013 29.7 29.94 29.49 29.59 93,109
09/11/2013 29.5 29.84 29.4 29.72 131,476
09/10/2013 29.02 29.59 28.874 29.54 154,127
09/09/2013 28.64 29 28.63 28.87 147,230
09/06/2013 28.45 28.96 28 28.66 142,260
09/05/2013 28.09 28.46 28.09 28.34 47,098
09/04/2013 27.84 28.17 27.71 28.075 137,127
09/03/2013 28.22 28.68 27.4 27.89 135,187
08/30/2013 28.2 28.27 27.88 27.95 176,677
08/29/2013 28.09 28.46 28.04 28.2 64,004
08/28/2013 28.07 28.3 28 28.11 68,607
08/27/2013 28.8 28.8 28.14 28.15 110,232
08/26/2013 29.18 29.37 28.71 29.09 225,712
08/23/2013 28.74 28.84 28.42 28.61 49,623
08/22/2013 28.43 28.89 28.33 28.81 73,685
08/21/2013 28.43 28.79 28.17 28.43 111,779
08/20/2013 28.01 28.66 28.01 28.58 40,833
08/19/2013 28.37 28.53 28.021 28.04 51,978
08/16/2013 28.39 28.78 26.89 28.48 141,198
08/15/2013 28.41 28.52 27.09 28.35 141,588
08/14/2013 28.97 29.13 28.74 28.76 89,955
08/13/2013 28.62 29.09 28.47 28.94 57,088
08/12/2013 28.28 28.69 28.28 28.68 37,704
08/09/2013 28.48 28.63 28.3 28.46 61,069
08/08/2013 28.68 28.68 28.34 28.49 77,267
08/07/2013 28.5 28.54 28.1 28.5 46,335
08/06/2013 28.77 28.8 28.39 28.56 52,608
08/05/2013 28.79 29.2 28.6 28.92 96,589
08/02/2013 28.63 29.07 28.49 28.84 60,034
08/01/2013 28.55 28.94 28.51 28.83 82,276
07/31/2013 28.35 28.98 28.29 28.48 100,776
07/30/2013 28.37 28.79 28.13 28.29 95,389
07/29/2013 28.6 28.77 28.06 28.2 94,002
07/26/2013 28.88 29.14 28.69 28.82 72,814
07/25/2013 28.87 29.25 28.75 29.13 135,513
07/24/2013 29.23 29.52 28.95 29.01 100,056
07/23/2013 28.93 29.27 28.63 29.17 74,871
07/22/2013 28.75 28.96 28.65 28.89 92,055
07/19/2013 28.79 28.95 28.47 28.7 159,370
07/18/2013 28.13 29.14 28.05 28.79 244,979
07/17/2013 27.9 28 26.8101 27.54 242,975
07/16/2013 27.5 27.55 26.68 27.31 134,470
07/15/2013 27.44 27.5 27.24 27.5 83,909
07/12/2013 26.89 27.48 26.89 27.34 70,581
07/11/2013 27.36 27.39 26.71 26.85 82,283
07/10/2013 27.37 27.41 27.04 27.22 92,512
07/09/2013 27.82 27.82 27.22 27.47 137,750
07/08/2013 27.51 27.82 27.41 27.72 108,530
07/05/2013 27.13 27.5 26.95 27.49 68,469
07/03/2013 26.71 26.81 26.6 26.74 87,116
07/02/2013 26.53 27.33 26.53 26.86 95,616
07/01/2013 25.79 26.67 25.79 26.56 89,035
06/28/2013 25.46 25.82 25.29 25.71 216,470
06/27/2013 25.4 25.68 25.2 25.6 85,513
06/26/2013 25.35 25.43 25.17 25.2 67,186
06/25/2013 25.03 25.47 24.92 25.21 187,819
06/24/2013 24.78 25.23 23.96 24.82 169,465
06/21/2013 24.97 25.06 24.74 25 248,827
06/20/2013 24.76 25.14 24.76 24.85 94,329
06/19/2013 25.14 25.19 24.93 24.99 66,390
06/18/2013 25.05 25.3 24.9 25.2 136,862
06/17/2013 25.05 25.185 24.9 24.97 110,043
06/14/2013 24.96 25.04 24.84 24.84 172,681
06/13/2013 25.02 25.1 24.9001 25.07 95,201
06/12/2013 25.41 25.41 24.95 25.08 190,377
06/11/2013 25.28 25.36 25.03 25.19 126,033
06/10/2013 25.58 25.7 25.45 25.6 64,554
06/07/2013 25.58 25.75 25.31 25.5 44,099
06/06/2013 25.12 25.36 24.9 25.34 73,599
06/05/2013 25.21 25.42 24.97 25.16 95,928
06/04/2013 25.59 25.755 25.14 25.3 94,831
06/03/2013 25.05 25.63 25 25.59 191,526
05/31/2013 25.38 25.49 25.05 25.1 90,164
05/30/2013 25.42 25.6 25.29 25.57 73,116
05/29/2013 25.42 25.65 25.18 25.41 130,150
05/28/2013 25.87 26.23 25.67 26.02 140,953
05/24/2013 25.21 25.59 25.17 25.49 38,842
05/23/2013 25.39 25.54 25.1501 25.33 171,700
05/22/2013 26.07 26.239 25.3 25.46 86,882
05/21/2013 26.13 26.22 25.963 26.07 85,794
05/20/2013 25.92 26.3 25.81 26.17 107,613
05/17/2013 26.06 26.21 25.85 26.08 101,415
05/16/2013 25.89 26.25 25.78 26.05 110,581
05/15/2013 25.88 26.17 25.75 25.89 175,737
05/14/2013 25.32 25.88 25.27 25.88 181,423
05/13/2013 24.96 25.43 24.96 25.21 143,726
05/10/2013 24.47 24.96 24.4 24.93 72,983
05/09/2013 24.64 24.75 24.44 24.51 97,042
05/08/2013 25.14 25.14 24.6 24.75 114,245
05/07/2013 24.61 25.25 24.545 25.25 119,492
05/06/2013 24.13 24.75 24 24.63 82,277
05/03/2013 24.09 24.51 23.78 24.08 122,092
05/02/2013 23.74 24.1 23.68 23.87 82,903
05/01/2013 24.13 24.404 23.58 23.7 214,329
04/30/2013 24.11 24.38 23.97 24.27 91,331
04/29/2013 24.07 24.25 23.95 24.2 56,893
04/26/2013 24.02 24.07 23.72 23.9 78,332
04/25/2013 24.36 24.43 24.02 24.04 93,488
04/24/2013 24.43 24.466 24.134 24.34 59,324
04/23/2013 24.14 24.48 24.08 24.47 64,824
04/22/2013 24.57 24.64 23.95 24.03 152,864
04/19/2013 24.31 24.67 24.31 24.47 168,103
04/18/2013 24.3 24.59 24.1185 24.29 143,105
04/17/2013 24.43 25 23.96 24.2 219,499
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 your brokers before you trade


Want to trade FX?