Historical Stock Prices

PNI 
$12.66
*  
0.05
0.4%
Get PNI Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading PNI now
Exchange: NYSE

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 24-JAN-2015 TO 24-APR-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.
04/24/2015 12.64 12.71 12.6 12.66 10,334
04/23/2015 12.64 12.66 12.6 12.61 12,893
04/22/2015 12.665 12.7 12.62 12.63 11,892
04/21/2015 12.63 12.67 12.62 12.67 10,840
04/20/2015 12.64 12.72 12.58 12.61 14,689
04/17/2015 12.7 12.71 12.58 12.69 10,566
04/16/2015 12.6 12.67 12.59 12.67 9,935
04/15/2015 12.56 12.6837 12.55 12.59 17,291
04/14/2015 12.52 12.59 12.5 12.58 10,612
04/13/2015 12.49 12.512 12.47 12.51 7,198
04/10/2015 12.55 12.552 12.44 12.44 8,352
04/09/2015 12.54 12.56 12.42 12.525 30,166
04/08/2015 12.5 12.64 12.48 12.56 32,181
04/07/2015 12.51 12.58 12.4991 12.52 16,911
04/06/2015 12.5 12.53 12.43 12.51 25,373
04/02/2015 12.55 12.67 12.41 12.44 16,484
04/01/2015 12.54 12.61 12.5 12.52 8,440
03/31/2015 12.54 12.62 12.45 12.55 15,402
03/30/2015 12.51 12.57 12.44 12.5198 12,815
03/27/2015 12.52 12.57 12.52 12.53 10,910
03/26/2015 12.47 12.56 12.46 12.53 11,143
03/25/2015 12.506 12.57 12.506 12.5568 8,564
03/24/2015 12.53 12.5701 12.4928 12.516 26,066
03/23/2015 12.48 12.53 12.46 12.52 10,170
03/20/2015 12.35 12.44 12.33 12.44 17,546
03/19/2015 12.49 12.4993 12.35 12.386 11,521
03/18/2015 12.4 12.55 12.33 12.55 30,404
03/17/2015 12.36 12.37 12.33 12.34 6,065
03/16/2015 12.44 12.443 12.36 12.37 7,142
03/13/2015 12.35 12.43 12.31 12.39 6,048
03/12/2015 12.4 12.4 12.3386 12.38 11,320
03/11/2015 12.42 12.42 12.31 12.31 17,014
03/10/2015 12.55 12.56 12.45 12.48 9,883
03/09/2015 12.4 12.63 12.4 12.54 29,823
03/06/2015 12.56 12.57 12.4 12.42 44,573
03/05/2015 12.7 12.7 12.54 12.62 23,684
03/04/2015 12.57 12.7 12.54 12.7 29,957
03/03/2015 12.61 12.61 12.41 12.53 12,227
03/02/2015 12.68 12.72 12.54 12.58 19,299
02/27/2015 12.64 12.7 12.591 12.68 13,190
02/26/2015 12.57 12.67 12.49 12.59 19,517
02/25/2015 12.62 12.63 12.51 12.57 17,765
02/24/2015 12.59 12.66 12.5592 12.5899 4,898
02/23/2015 12.57 12.69 12.46 12.647 15,049
02/20/2015 12.52 12.54 12.36 12.5 19,296
02/19/2015 12.44 12.5 12.381 12.45 11,906
02/18/2015 12.2 12.4309 12.2 12.38 24,694
02/17/2015 12.58 12.58 12.22 12.27 28,093
02/13/2015 12.66 12.68 12.55 12.56 18,322
02/12/2015 12.49 12.68 12.49 12.65 23,564
02/11/2015 12.5 12.54 12.45 12.48 24,596
02/10/2015 12.75 12.8 12.51 12.6 56,322
02/09/2015 12.63 12.79 12.62 12.79 17,381
02/06/2015 12.79 12.8 12.52 12.7 15,765
02/05/2015 12.93 12.97 12.79 12.8 25,300
02/04/2015 12.81 12.98 12.79 12.97 26,552
02/03/2015 12.77 12.89 12.72 12.78 14,597
02/02/2015 12.8 12.8 12.721 12.74 17,774
01/30/2015 12.75 12.83 12.72 12.78 16,692
01/29/2015 12.7 12.82 12.6 12.69 27,985
01/28/2015 12.68 12.72 12.63 12.65 10,788
01/27/2015 12.65 12.69 12.6 12.65 10,426
01/26/2015 12.55 12.64 12.5275 12.61 8,221
*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?