PNFP - Pinnacle Financial Partners, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201864.4564.7063.8564.0564.05511,447
Sep 20, 201863.9064.8563.9064.6064.60349,100
Sep 19, 201862.5063.7862.5063.6563.65435,300
Sep 18, 201862.8562.8561.8562.4562.45364,800
Sep 17, 201863.3063.3062.4062.8062.80393,900
Sep 14, 201862.5563.4062.4063.2563.25291,200
Sep 13, 201864.1564.2562.1562.4562.45537,300
Sep 12, 201864.5564.5563.3563.8563.85347,000
Sep 11, 201864.6565.4364.6064.7564.75254,000
Sep 10, 201864.9065.2864.5064.6564.65351,000
Sep 07, 201864.7064.9064.0564.5564.55304,500
Sep 06, 201865.0565.4064.4064.5064.50328,000
Sep 05, 201865.2565.6064.9565.1065.10244,400
Sep 04, 201864.6065.5564.3565.4065.40304,100
Aug 31, 201864.2564.7563.9564.5564.55286,800
Aug 30, 201863.9564.6563.8064.4064.40411,500
Aug 29, 201864.4564.6063.7364.2064.20342,900
Aug 28, 201864.3564.5063.7064.2064.20291,900
Aug 27, 201864.7565.0864.3064.3564.35332,000
Aug 24, 201864.9065.1564.3564.4564.45317,600
Aug 23, 201865.6565.8064.5564.8564.85363,900
Aug 22, 201865.8566.3065.6065.7065.70289,400
Aug 21, 201865.5566.5465.2566.2066.20311,000
Aug 20, 201865.1065.8064.6565.5065.50206,600
Aug 17, 201864.7065.2064.6065.1565.15281,200
Aug 16, 201864.1064.9364.1064.8064.80239,800
Aug 15, 201863.6564.5363.5063.8063.80411,800
Aug 14, 201863.5064.6063.3364.2064.20330,500
Aug 13, 201862.8563.5562.5563.2563.25625,300
Aug 10, 201863.2563.4362.0562.9062.90325,000
Aug 09, 201864.0064.3063.4063.5563.55227,300
Aug 08, 201863.5564.2063.2064.1564.15245,400
Aug 07, 201863.4564.1063.3063.4563.45167,600
Aug 06, 201863.3063.4062.8063.3063.30257,900
Aug 03, 201863.6563.9062.9063.2563.25246,800
Aug 02, 201863.0063.9562.3563.7563.75258,300
Aug 02, 20180.14 Dividend
Aug 01, 201862.7563.6562.5563.3563.21312,600
Jul 31, 201862.7062.7061.7762.5062.36405,200
Jul 30, 201862.6063.1062.5062.5562.41480,900
Jul 27, 201862.9063.1062.1562.6062.46268,900
Jul 26, 201862.6063.4062.6062.9562.81261,700
Jul 25, 201862.7062.8562.0062.5562.41503,700
Jul 24, 201863.5563.5562.4862.8062.66408,800
Jul 23, 201862.9563.7862.9063.5063.36441,800
Jul 20, 201862.1063.2562.0562.9562.81574,400
Jul 19, 201861.8562.8061.1562.2562.11824,200
Jul 18, 201861.2062.6059.5562.0561.911,188,200
Jul 17, 201860.8061.0060.1060.2560.12591,500
Jul 16, 201860.1060.9060.1060.6060.47786,100
Jul 13, 201861.3061.5360.0560.0559.92549,800
Jul 12, 201863.2563.2560.9561.2561.11830,200
Jul 11, 201862.5063.4562.5063.0062.86317,800
Jul 10, 201864.2064.5062.7063.0562.91327,300
Jul 09, 201863.0064.3862.8064.1063.96302,300
Jul 06, 201862.2063.2861.9562.7562.61322,200
Jul 05, 201862.3062.5561.7362.4062.26305,900
Jul 03, 201862.3062.7061.9562.0561.91133,200
Jul 02, 201861.0562.4060.7062.3562.21436,900
Jun 29, 201862.3062.5061.2561.3561.21578,500
Jun 28, 201862.2062.6061.6061.9061.76411,600
Jun 27, 201863.4063.4062.1062.2062.06356,900
Jun 26, 201863.9563.9562.9363.4063.26368,600
Jun 25, 201864.5064.7063.4563.9063.76386,800
Jun 22, 201866.0066.1064.6564.8064.66769,300
Jun 21, 201865.6566.8065.2065.7065.55758,400
Jun 20, 201865.8566.5065.7066.0065.85476,600
Jun 19, 201863.6565.9063.6565.6565.50730,200
Jun 18, 201863.8564.3063.3564.2064.06374,600
Jun 15, 201865.0565.3063.5363.9063.761,782,200
Jun 14, 201865.4065.6564.5865.5065.36573,200
Jun 13, 201865.7566.4564.8565.3565.21569,400
Jun 12, 201866.2066.5865.3565.8065.65472,900
Jun 11, 201867.4067.4565.9066.2566.10818,400
Jun 08, 201866.0567.4565.5567.1567.00753,800
Jun 07, 201865.2066.5065.1065.7065.55718,700
Jun 06, 201864.5565.0563.8565.0064.861,477,600
Jun 05, 201865.5565.7564.3064.4064.26715,500
Jun 04, 201865.0565.7564.8565.6065.46469,900
Jun 01, 201867.4567.5064.6564.7064.561,164,600
May 31, 201868.0568.2066.9067.0566.90289,200
May 30, 201866.7068.3566.6968.1067.95492,500
May 29, 201866.5567.2065.8566.3066.15379,900
May 25, 201867.3067.9067.0067.2567.10212,700
May 24, 201867.6568.0066.8067.8067.65448,400
May 23, 201867.8068.3567.6368.0067.85542,400
May 22, 201868.0068.7067.1068.0567.90366,000
May 21, 201866.7568.0566.6567.8567.70579,700
May 18, 201866.7566.9566.4066.5566.40330,800
May 17, 201866.1567.0065.7566.8566.70312,500
May 16, 201865.9066.4565.4066.3066.15308,900
May 15, 201865.1566.1065.1565.8565.70387,300
May 14, 201865.6065.7065.0065.2565.11255,300
May 11, 201865.2565.7565.2565.4565.31301,400
May 10, 201865.0065.7064.6065.5065.36307,200
May 09, 201864.8565.5064.5565.3565.21518,400
May 08, 201864.0565.1063.9064.5064.36389,400
May 07, 201863.7564.3563.3563.9563.81478,600
May 04, 201862.7064.5662.3563.5063.36414,800
May 03, 201863.3563.6562.4563.1062.96293,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...