Quantcast

Historical Stock Prices

PNI 
$10.95
*  
0.10
0.9%
Get PNI Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 11.05 11.05 10.95 10.95 6,707
11/15/2018 11.02 11.11 11 11.05 39,620
11/14/2018 11.02 11.06 10.93 10.93 13,066
11/13/2018 11.05 11.05 10.9301 11.05 18,310
11/12/2018 10.95 11.07 10.9101 10.985 16,057
11/09/2018 11.04 11.04 10.9873 10.99 9,295
11/08/2018 10.86 11.1 10.85 11.09 21,405
11/07/2018 10.86 10.86 10.7301 10.85 15,928
11/06/2018 10.83 10.86 10.67 10.8 42,885
11/05/2018 10.52 10.84 10.52 10.83 26,457
11/02/2018 10.5 10.53 10.4 10.45 24,078
11/01/2018 10.44 10.47 10.4028 10.47 36,773
10/31/2018 10.39 10.48 10.38 10.41 23,821
10/30/2018 10.54 10.57 10.37 10.4 52,574
10/29/2018 10.76 10.76 10.53 10.53 38,572
10/26/2018 10.67 10.84 10.56 10.76 19,753
10/25/2018 10.79 10.8131 10.65 10.73 24,736
10/24/2018 10.75 10.81 10.75 10.75 19,151
10/23/2018 10.83 10.8407 10.79 10.79 19,995
10/22/2018 10.83 10.87 10.7901 10.8324 15,446
10/19/2018 10.82 10.84 10.8 10.81 9,535
10/18/2018 10.91 10.95 10.79 10.8 15,357
10/17/2018 10.82 10.9009 10.82 10.89 9,156
10/16/2018 10.83 10.9299 10.83 10.89 13,505
10/15/2018 10.88 10.93 10.8 10.8 15,597
10/12/2018 10.92 10.96 10.85 10.85 10,062
10/11/2018 10.88 10.97 10.8471 10.9 40,882
10/10/2018 10.88 10.95 10.85 10.9 10,327
10/09/2018 11.02 11.32 10.9 10.94 54,917
10/08/2018 11.18 11.18 10.94 10.95 26,125
10/05/2018 11.33 11.33 10.97 11.12 68,540
10/04/2018 11.44 11.44 11.3 11.33 21,472
10/03/2018 11.63 11.63 11.4 11.47 22,452
10/02/2018 11.55 11.5518 11.52 11.53 19,358
10/01/2018 11.51 11.51 11.46 11.48 15,953
09/28/2018 11.54 11.55 11.48 11.51 7,237
09/27/2018 11.55 11.59 11.48 11.54 13,501
09/26/2018 11.52 11.5799 11.46 11.55 22,318
09/25/2018 11.47 11.49 11.37 11.48 22,328
09/24/2018 11.5 11.5 11.4433 11.49 6,666
09/21/2018 11.52 11.6 11.4819 11.4819 17,216
09/20/2018 11.57 11.57 11.51 11.5362 14,574
09/19/2018 11.68 11.68 11.48 11.58 39,597
09/18/2018 11.75 11.75 11.49 11.68 24,381
09/17/2018 11.64 11.86 11.5488 11.72 38,041
09/14/2018 11.63 11.76 11.63 11.66 8,539
09/13/2018 11.73 11.76 11.555 11.64 16,018
09/12/2018 11.41 11.6243 11.41 11.5864 65,272
09/11/2018 11.39 11.6 11.39 11.5 38,112
09/10/2018 11.41 11.41 11.34 11.3923 3,871
09/07/2018 11.45 11.4827 11.3005 11.34 13,838
09/06/2018 11.38 11.4331 11.34 11.4331 25,283
09/05/2018 11.51 11.5106 11.2 11.3585 31,028
09/04/2018 11.43 11.65 11.43 11.49 36,682
08/31/2018 11.35 11.4 11.31 11.39 3,730
08/30/2018 11.31 11.3537 11.29 11.3363 18,729
08/29/2018 11.39 11.396 11.28 11.28 13,090
08/28/2018 11.31 11.36 11.3 11.31 17,466
08/27/2018 11.31 11.4 11.31 11.31 7,493
08/24/2018 11.31 11.39 11.3 11.3 11,826
08/23/2018 11.31 11.37 11.29 11.3 16,955
08/22/2018 11.42 11.42 11.3125 11.37 7,930
08/21/2018 11.32 11.41 11.3156 11.3586 18,784
08/20/2018 11.34 11.42 11.28 11.31 36,362
08/17/2018 11.21 11.33 11.19 11.28 15,938
08/16/2018 11.18 11.2542 11.1623 11.1932 23,835
*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?

Smart Portfolio