Pinnacle Finl Ptnrs (NQ: PNFP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	55.74	55.83	54.49	55.55	313,260	-0.28(-0.50%)
May 30, 2017	55.83	56.20	55.23	55.83	291,851	-0.37(-0.66%)
May 26, 2017	56.94	56.94	55.94	56.20	258,710	-0.69(-1.22%)
May 25, 2017	57.31	57.35	56.57	56.89	324,823	-0.23(-0.40%)
May 24, 2017	58.18	58.41	56.80	57.12	286,399	-0.97(-1.67%)
May 23, 2017	56.71	58.55	56.38	58.09	334,290	+1.34(+2.36%)
May 22, 2017	56.20	56.80	55.69	56.75	190,201	+0.78(+1.40%)
May 19, 2017	56.52	57.21	55.88	55.97	276,473	-0.65(-1.14%)
May 18, 2017	55.23	56.89	55.23	56.61	445,182	+1.20(+2.17%)
May 17, 2017	56.71	56.75	54.86	55.41	352,192	-2.40(-4.15%)
May 16, 2017	57.54	58.18	56.84	57.81	248,834	+0.23(+0.40%)
May 15, 2017	56.84	58.05	56.84	57.58	244,600	+0.88(+1.55%)
May 12, 2017	57.21	57.21	56.20	56.71	307,524	-0.74(-1.29%)
May 11, 2017	57.77	58.28	56.80	57.45	293,961	-0.65(-1.11%)
May 10, 2017	58.14	58.69	57.95	58.09	248,289	-0.42(-0.71%)
May 09, 2017	59.15	59.52	58.07	58.51	199,234	-0.65(-1.09%)
May 08, 2017	59.06	59.66	58.69	59.15	206,227	+0.00(+0.00%)
May 05, 2017	60.03	60.03	58.78	59.15	172,173	-0.60(-1.00%)
May 04, 2017	59.75	60.12	59.20	59.75	238,735	+0.60(+1.01%)
May 03, 2017	58.32	59.15	58.05	59.15	348,625	+0.45(+0.77%)
May 02, 2017	59.39	59.39	58.33	58.70	234,399	-0.60(-1.01%)
May 01, 2017	59.44	59.90	58.52	59.30	260,256	+0.32(+0.55%)
Apr 28, 2017	60.54	60.73	58.93	58.98	248,468	-1.38(-2.29%)
Apr 27, 2017	61.19	61.24	59.88	60.36	258,137	-0.69(-1.13%)
Apr 26, 2017	60.31	61.60	60.31	61.05	397,212	+0.46(+0.76%)
Apr 25, 2017	60.87	61.65	60.36	60.59	329,021	+0.05(+0.08%)
Apr 24, 2017	61.19	61.56	59.90	60.54	386,008	+1.20(+2.02%)
Apr 21, 2017	59.67	59.83	58.98	59.35	306,043	-0.37(-0.62%)
Apr 20, 2017	58.61	59.76	58.38	59.71	294,553	+1.57(+2.69%)
Apr 19, 2017	57.50	58.47	57.50	58.15	567,105	+1.06(+1.86%)
Apr 18, 2017	58.52	58.52	55.75	57.09	520,892	-0.09(-0.16%)
Apr 17, 2017	56.54	57.27	55.61	57.18	513,461	+1.06(+1.89%)
Apr 13, 2017	57.18	57.69	55.94	56.12	474,425	-1.43(-2.48%)
Apr 12, 2017	58.29	58.61	57.43	57.55	227,226	-0.97(-1.65%)
Apr 11, 2017	57.87	58.84	57.55	58.52	318,626	+0.28(+0.47%)
Apr 10, 2017	58.70	59.35	57.50	58.24	227,791	-0.41(-0.71%)
Apr 07, 2017	57.69	58.75	57.32	58.66	304,609	+0.23(+0.39%)
Apr 06, 2017	57.83	58.52	56.95	58.42	283,916	+0.83(+1.44%)
Apr 05, 2017	59.76	59.85	57.55	57.60	402,319	-1.61(-2.72%)
Apr 04, 2017	58.93	60.04	58.61	59.21	422,159	-0.28(-0.46%)
Apr 03, 2017	61.24	61.37	59.30	59.48	429,115	-1.75(-2.86%)
Mar 31, 2017	61.60	62.16	60.82	61.24	619,552	-0.48(-0.78%)
Mar 30, 2017	59.16	62.04	58.75	61.72	511,292	+2.51(+4.24%)
Mar 29, 2017	59.25	59.71	58.56	59.21	195,449	-0.18(-0.31%)
Mar 28, 2017	57.69	59.81	57.69	59.39	277,337	+1.47(+2.55%)
Mar 27, 2017	57.41	58.10	56.60	57.92	321,346	-0.88(-1.49%)
Mar 24, 2017	58.79	59.81	58.06	58.79	476,498	+0.28(+0.47%)
Mar 23, 2017	57.92	59.58	57.50	58.52	473,756	+0.55(+0.95%)
Mar 22, 2017	57.41	58.47	56.49	57.96	358,322	+0.00(+0.00%)
Mar 21, 2017	62.53	62.53	57.64	57.96	635,826	-4.01(-6.47%)
Mar 20, 2017	62.94	62.99	61.74	61.97	288,892	-1.29(-2.04%)
Mar 17, 2017	62.34	63.40	61.51	63.26	1,149,952	+0.69(+1.10%)
Mar 16, 2017	62.57	63.08	62.06	62.57	203,377	+0.55(+0.89%)
Mar 15, 2017	62.20	63.12	61.88	62.02	244,059	+0.05(+0.07%)
Mar 14, 2017	62.06	62.20	61.24	61.97	206,193	-0.55(-0.88%)
Mar 13, 2017	62.39	63.22	62.11	62.53	187,782	+0.14(+0.22%)
Mar 10, 2017	62.94	62.94	61.72	62.39	222,873	-0.09(-0.15%)
Mar 09, 2017	62.53	62.89	62.20	62.48	183,018	+0.18(+0.30%)
Mar 08, 2017	63.40	63.91	62.25	62.30	247,401	-0.46(-0.73%)
Mar 07, 2017	63.68	63.77	62.71	62.76	198,363	-0.83(-1.30%)
Mar 06, 2017	63.63	63.95	62.99	63.59	242,825	-0.60(-0.93%)
Mar 03, 2017	63.49	64.37	63.40	64.18	271,791	+0.74(+1.16%)
Mar 02, 2017	65.43	65.49	63.35	63.45	262,141	-1.98(-3.03%)