PNFP: Historical Prices for Pinnacle Financial Partners, In

Date	Open	High	Low	Close	Volume	Adj Close*
30-Nov-09	11.41	11.82	11.29	11.81	212,200	11.81
27-Nov-09	11.62	11.87	11.41	11.45	149,900	11.45
25-Nov-09	12.00	12.03	11.75	11.76	119,900	11.76
24-Nov-09	12.11	12.21	11.75	12.00	131,000	12.00
23-Nov-09	12.16	12.48	12.02	12.10	183,300	12.10
20-Nov-09	12.02	12.10	11.77	12.00	212,700	12.00
19-Nov-09	12.33	12.38	11.92	12.00	172,600	12.00
18-Nov-09	12.53	12.72	12.26	12.40	178,800	12.40
17-Nov-09	12.13	12.75	12.13	12.56	204,200	12.56
16-Nov-09	11.77	12.57	11.72	12.22	369,500	12.22
13-Nov-09	11.80	11.93	11.54	11.63	362,900	11.63
12-Nov-09	11.92	12.20	11.71	11.73	322,900	11.73
11-Nov-09	11.97	12.37	11.76	11.98	181,400	11.98
10-Nov-09	12.04	12.25	11.59	11.82	268,100	11.82
9-Nov-09	12.20	12.28	11.95	12.10	202,900	12.10
6-Nov-09	11.96	12.10	11.71	12.05	315,400	12.05
5-Nov-09	12.22	12.22	11.60	12.08	528,700	12.08
4-Nov-09	12.42	12.49	12.04	12.14	403,600	12.14
3-Nov-09	12.44	12.56	12.14	12.35	321,500	12.35
2-Nov-09	12.82	12.99	12.29	12.58	445,800	12.58
30-Oct-09	13.24	13.31	12.49	12.70	597,600	12.70
29-Oct-09	13.27	13.47	12.97	13.39	447,300	13.39
28-Oct-09	12.91	13.16	12.55	13.10	286,600	13.10
27-Oct-09	12.62	13.50	12.51	12.97	453,400	12.97
26-Oct-09	12.51	12.79	12.04	12.64	367,300	12.64
23-Oct-09	12.54	12.85	12.19	12.46	253,000	12.46
22-Oct-09	12.44	12.95	12.04	12.61	390,500	12.61
21-Oct-09	11.53	12.83	11.52	12.50	914,600	12.50
20-Oct-09	11.95	11.98	11.53	11.88	317,300	11.88
19-Oct-09	12.01	12.14	11.66	11.97	204,300	11.97
16-Oct-09	11.86	12.14	11.72	11.93	214,400	11.93
15-Oct-09	12.04	12.05	11.82	11.99	254,900	11.99
14-Oct-09	12.18	12.34	11.93	12.10	258,100	12.10
13-Oct-09	11.99	12.11	11.96	12.04	160,600	12.04
12-Oct-09	12.20	12.25	11.96	11.97	156,100	11.97
9-Oct-09	11.98	12.60	11.88	12.08	284,900	12.08
8-Oct-09	12.11	12.25	12.01	12.01	207,200	12.01
7-Oct-09	12.30	12.30	11.75	12.05	193,300	12.05
6-Oct-09	11.99	12.48	11.85	12.32	232,500	12.32
5-Oct-09	11.88	12.30	11.59	11.87	334,200	11.87
2-Oct-09	12.01	12.20	11.65	11.85	299,900	11.85
1-Oct-09	12.60	12.93	12.14	12.17	301,300	12.17
30-Sep-09	12.77	12.88	12.25	12.71	400,700	12.71
29-Sep-09	12.93	13.00	12.69	12.73	271,000	12.73
28-Sep-09	13.01	13.04	12.66	12.96	158,800	12.96
25-Sep-09	13.07	13.17	12.80	13.00	402,800	13.00
24-Sep-09	13.79	13.83	12.67	12.98	531,100	12.98
23-Sep-09	13.90	14.00	13.64	13.68	186,300	13.68
22-Sep-09	14.27	14.34	13.75	13.85	227,000	13.85
21-Sep-09	14.51	14.63	13.97	14.19	228,400	14.19
18-Sep-09	14.82	14.97	14.10	14.71	508,900	14.71
17-Sep-09	14.88	15.19	14.38	14.75	304,000	14.75
16-Sep-09	13.89	14.95	13.71	14.86	309,300	14.86
15-Sep-09	13.85	14.05	13.18	13.88	371,600	13.88
14-Sep-09	13.95	14.05	13.63	13.80	264,900	13.80
11-Sep-09	14.19	14.57	13.97	14.09	145,200	14.09
10-Sep-09	14.61	14.63	14.06	14.13	199,300	14.13
9-Sep-09	14.47	14.99	14.20	14.67	251,500	14.67
8-Sep-09	14.29	14.56	13.95	14.52	162,700	14.52
4-Sep-09	14.05	14.25	13.85	14.09	113,500	14.09
3-Sep-09	13.96	14.10	13.65	14.06	113,600	14.06
2-Sep-09	14.15	14.42	13.81	13.84	131,400	13.84
1-Sep-09	15.01	15.47	14.08	14.24	277,800	14.24
31-Aug-09	14.99	15.19	14.86	15.07	211,000	15.07
28-Aug-09	15.56	15.57	15.00	15.12	118,300	15.12
27-Aug-09	15.51	15.82	14.96	15.45	143,600	15.45
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions