PNNT

Historical Stock Prices

$9.07
*  
0.03
0.33%
Get PNNT Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading PNNT now
Exchange: NASDAQ

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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 9.1 9.11 9.03 9.07 297,261
03/26/2015 9.07 9.18 9.01 9.1 360,500
03/25/2015 9.16 9.18 8.99 9.06 421,186
03/24/2015 9.15 9.175 9.07 9.11 323,740
03/23/2015 9.17 9.22 9.1 9.11 319,668
03/20/2015 9.17 9.29 9.07 9.2 738,139
03/19/2015 9.11 9.14 8.98 9.09 537,311
03/18/2015 9.12 9.18 9.04 9.16 442,822
03/17/2015 9.5 9.55 9.38 9.465 355,826
03/16/2015 9.59 9.599 9.48 9.52 396,080
03/13/2015 9.61 9.63 9.45 9.55 380,445
03/12/2015 9.58 9.64 9.51 9.6 403,740
03/11/2015 9.55 9.62 9.505 9.57 241,865
03/10/2015 9.63 9.64 9.53 9.56 364,356
03/09/2015 9.77 9.79 9.6 9.64 284,561
03/06/2015 9.75 9.78 9.64 9.77 321,146
03/05/2015 9.69 9.76 9.59 9.75 395,429
03/04/2015 9.75 9.77 9.55 9.65 492,577
03/03/2015 9.56 9.74 9.53 9.73 412,436
03/02/2015 9.56 9.63 9.5 9.54 332,950
02/27/2015 9.7 9.7 9.49 9.51 481,426
02/26/2015 9.64 9.76 9.57 9.65 514,875
02/25/2015 9.65 9.66 9.58 9.64 279,009
02/24/2015 9.57 9.7 9.57 9.62 545,465
02/23/2015 9.63 9.7095 9.45 9.55 388,307
02/20/2015 9.53 9.58 9.48 9.49 340,774
02/19/2015 9.53 9.61 9.46 9.56 436,425
02/18/2015 9.44 9.53 9.35 9.45 354,017
02/17/2015 9.43 9.48 9.35 9.42 470,587
02/13/2015 9.31 9.44 9.22 9.4 595,673
02/12/2015 9.21 9.43 9.16 9.24 418,200
02/11/2015 9.26 9.29 9.1 9.21 507,179
02/10/2015 9.55 9.611 9.27 9.28 524,195
02/09/2015 9.48 9.67 9.42 9.44 823,800
02/06/2015 9.16 9.51 9.03 9.49 1,780,174
02/05/2015 8.48 8.86 8.4456 8.85 1,204,302
02/04/2015 8.4 8.55 8.31 8.5 653,037
02/03/2015 8.13 8.5 8.1 8.47 944,311
02/02/2015 8.33 8.35 8.01 8.17 2,121,527
01/30/2015 8.45 8.5 8.31 8.39 509,704
01/29/2015 8.49 8.57 8.37 8.46 620,427
01/28/2015 8.59 8.6364 8.46 8.49 551,871
01/27/2015 8.55 8.5599 8.39 8.55 580,473
01/26/2015 8.44 8.59 8.36 8.54 678,297
01/23/2015 8.54 8.58 8.39 8.495 844,502
01/22/2015 8.66 8.71 8.51 8.53 608,180
01/21/2015 8.65 8.82 8.38 8.61 1,305,362
01/20/2015 8.65 8.7 8.16 8.52 2,376,215
01/16/2015 8.91 8.95 8.63 8.72 1,085,065
01/15/2015 8.8 8.92 8.76 8.87 552,257
01/14/2015 9.01 9.1 8.73 8.8 734,981
01/13/2015 9.32 9.4 9.02 9.1 770,298
01/12/2015 9.42 9.42 9.26 9.31 354,149
01/09/2015 9.5 9.5 9.3 9.42 342,645
01/08/2015 9.45 9.54 9.42 9.5 398,761
01/07/2015 9.48 9.56 9.39 9.44 310,549
01/06/2015 9.68 9.71 9.33 9.38 650,384
01/05/2015 9.71 9.71 9.6301 9.68 684,141
01/02/2015 9.6 9.74 9.565 9.71 572,463
12/31/2014 9.59 9.7 9.5 9.53 822,713
12/30/2014 9.48 9.64 9.395 9.61 735,123
12/29/2014 9.4 9.56 9.4 9.54 718,647
*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?