Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle Finl Ptnrs (NQ: PNFP )

78.85 -2.67 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 86.05 87.19 84.28 84.59 619,071 -2.41(-2.77%)
Apr 29, 2021 86.60 87.69 86.04 87.00 224,192 +1.46(+1.70%)
Apr 28, 2021 86.43 86.46 85.19 85.54 267,835 -0.62(-0.72%)
Apr 27, 2021 86.17 86.48 85.22 86.16 259,966 +0.06(+0.07%)
Apr 26, 2021 86.34 87.64 85.57 86.10 381,276 +0.54(+0.63%)
Apr 23, 2021 81.65 86.38 81.65 85.56 479,922 +3.85(+4.71%)
Apr 22, 2021 84.47 84.62 81.57 81.71 586,185 -1.89(-2.26%)
Apr 21, 2021 82.11 83.78 81.64 83.60 803,891 +1.76(+2.15%)
Apr 20, 2021 88.49 88.64 81.02 81.85 996,566 -6.70(-7.56%)
Apr 19, 2021 89.49 90.05 88.38 88.54 371,222 -0.63(-0.70%)
Apr 16, 2021 88.64 89.46 87.81 89.17 327,822 +1.52(+1.73%)
Apr 15, 2021 87.53 88.28 85.77 87.66 309,445 -0.25(-0.29%)
Apr 14, 2021 85.41 88.94 85.41 87.91 230,530 +1.72(+1.99%)
Apr 13, 2021 87.38 87.48 85.29 86.19 221,816 -2.15(-2.44%)
Apr 12, 2021 87.76 88.74 87.14 88.34 454,096 +1.37(+1.58%)
Apr 09, 2021 86.60 87.23 85.24 86.97 396,412 +1.43(+1.67%)
Apr 08, 2021 85.55 86.03 83.88 85.54 366,997 -0.46(-0.54%)
Apr 07, 2021 86.46 87.45 84.74 86.00 306,210 +0.09(+0.10%)
Apr 06, 2021 86.83 87.79 85.57 85.92 370,430 -0.69(-0.80%)
Apr 05, 2021 88.15 88.30 86.02 86.61 316,549 -0.61(-0.70%)
Apr 01, 2021 85.59 87.28 84.91 87.22 312,177 +1.65(+1.93%)
Mar 31, 2021 86.15 86.90 85.34 85.57 417,214 -0.87(-1.00%)
Mar 30, 2021 86.24 87.03 85.68 86.44 326,177 +1.50(+1.76%)
Mar 29, 2021 87.39 88.60 84.51 84.94 605,543 -3.93(-4.42%)
Mar 26, 2021 86.83 88.95 86.12 88.87 517,429 +3.11(+3.62%)
Mar 25, 2021 82.59 86.16 81.72 85.76 680,456 +2.95(+3.57%)
Mar 24, 2021 83.88 85.99 82.64 82.81 444,790 +0.15(+0.19%)
Mar 23, 2021 85.16 86.08 82.14 82.66 518,032 -3.61(-4.18%)
Mar 22, 2021 88.45 88.45 85.24 86.27 686,249 -2.50(-2.82%)
Mar 19, 2021 90.16 90.97 88.29 88.77 1,056,824 -1.55(-1.72%)
Mar 18, 2021 89.74 93.16 89.17 90.32 664,802 +1.20(+1.34%)
Mar 17, 2021 88.59 89.55 87.73 89.12 390,442 +2.27(+2.61%)
Mar 16, 2021 87.56 87.65 85.17 86.85 354,473 -1.15(-1.31%)
Mar 15, 2021 89.17 89.17 87.01 88.00 372,434 -0.60(-0.68%)
Mar 12, 2021 87.73 89.65 87.73 88.60 456,817 +0.91(+1.03%)
Mar 11, 2021 85.99 87.93 85.56 87.69 240,879 +1.03(+1.19%)
Mar 10, 2021 85.58 87.74 85.53 86.66 521,587 +1.22(+1.42%)
Mar 09, 2021 84.93 87.13 83.24 85.45 677,327 -0.58(-0.67%)
Mar 08, 2021 82.67 86.72 82.67 86.02 563,746 +3.22(+3.89%)
Mar 05, 2021 81.29 83.15 78.81 82.80 432,469 +3.09(+3.87%)
Mar 04, 2021 80.27 82.02 78.80 79.71 432,167 -0.53(-0.66%)
Mar 03, 2021 79.40 82.44 79.28 80.24 467,060 +1.55(+1.97%)
Mar 02, 2021 80.64 80.64 78.56 78.69 460,053 -0.90(-1.13%)
Mar 01, 2021 80.38 80.61 78.49 79.59 565,468 +1.24(+1.59%)
Feb 26, 2021 78.15 79.90 76.82 78.34 458,060 -1.40(-1.75%)
Feb 25, 2021 83.00 83.00 79.74 79.74 565,778 -2.11(-2.58%)
Feb 24, 2021 80.47 82.39 79.73 81.85 397,688 +1.82(+2.28%)
Feb 23, 2021 75.21 80.33 75.21 80.03 348,803 +1.40(+1.78%)
Feb 22, 2021 77.06 80.01 77.06 78.63 451,186 +0.31(+0.39%)
Feb 19, 2021 76.60 78.36 76.34 78.32 374,551 +2.63(+3.48%)
Feb 18, 2021 75.49 76.61 75.04 75.69 281,899 -0.66(-0.86%)
Feb 17, 2021 75.20 76.78 75.11 76.34 329,669 +0.75(+1.00%)
Feb 16, 2021 74.54 76.45 74.54 75.59 403,045 +1.81(+2.46%)
Feb 12, 2021 72.47 74.21 71.51 73.78 217,374 +1.15(+1.58%)
Feb 11, 2021 71.78 73.30 71.15 72.63 379,963 +0.54(+0.75%)
Feb 10, 2021 73.59 74.01 71.81 72.09 397,161 -0.89(-1.22%)
Feb 09, 2021 71.65 73.11 70.85 72.98 354,113 +0.94(+1.30%)
Feb 08, 2021 70.79 72.10 70.48 72.04 325,139 +1.41(+2.00%)
Feb 05, 2021 71.65 71.65 70.03 70.63 217,477 -0.44(-0.62%)
Feb 04, 2021 68.52 71.18 67.48 71.06 435,460 +3.18(+4.68%)
Feb 03, 2021 67.80 68.12 66.49 67.89 367,323 +0.18(+0.27%)
Feb 02, 2021 67.56 67.94 66.61 67.71 410,016 +1.06(+1.59%)
Feb 01, 2021 66.08 66.89 65.38 66.65 364,350 +0.67(+1.02%)
Jan 29, 2021 69.66 69.71 65.78 65.97 613,903 -2.06(-3.03%)
Jan 28, 2021 70.45 70.45 67.96 68.03 616,684 -1.26(-1.82%)
Jan 27, 2021 68.84 70.95 68.75 69.29 498,421 -1.06(-1.51%)
Jan 26, 2021 71.06 71.90 70.07 70.35 353,684 -0.13(-0.18%)
Jan 25, 2021 69.28 70.71 69.08 70.48 566,663 +0.03(+0.04%)
Jan 22, 2021 67.39 70.51 66.89 70.45 374,055 +2.15(+3.14%)
Jan 21, 2021 70.28 70.45 67.81 68.30 379,045 -1.47(-2.11%)
Jan 20, 2021 68.35 70.28 67.87 69.78 710,658 +2.08(+3.07%)
Jan 19, 2021 67.92 68.23 66.76 67.70 403,226 +0.32(+0.47%)
Jan 15, 2021 67.65 68.02 66.70 67.38 372,808 -1.42(-2.06%)
Jan 14, 2021 68.15 69.01 67.68 68.79 341,795 +1.47(+2.19%)
Jan 13, 2021 67.56 68.87 66.69 67.32 327,978 -0.84(-1.23%)
Jan 12, 2021 68.35 69.28 67.38 68.16 367,978 +0.79(+1.17%)
Jan 11, 2021 64.70 68.07 64.39 67.37 789,707 +1.55(+2.35%)
Jan 08, 2021 66.24 66.24 64.08 65.82 501,198 -0.08(-0.12%)
Jan 07, 2021 66.82 67.99 65.59 65.90 671,888 -0.99(-1.48%)
Jan 06, 2021 62.75 67.10 62.50 66.89 984,074 +5.67(+9.26%)
Jan 05, 2021 61.36 61.96 60.54 61.22 492,562 +0.11(+0.17%)
Jan 04, 2021 61.88 62.33 60.13 61.11 548,609 -0.89(-1.43%)
Dec 31, 2020 62.00 62.00 62.00 336,511 -0.16(-0.26%)
Dec 30, 2020 62.07 63.20 62.04 62.16 336,511 -0.10(-0.15%)
Dec 29, 2020 63.06 63.06 61.88 62.26 345,222 -0.81(-1.28%)
Dec 28, 2020 62.90 63.50 62.36 63.07 292,185 +0.24(+0.38%)
Dec 24, 2020 62.77 62.83 61.83 62.83 110,211 +0.14(+0.23%)
Dec 23, 2020 61.13 62.73 60.60 62.68 391,002 +2.38(+3.94%)
Dec 22, 2020 61.08 61.28 59.99 60.30 227,791 -0.34(-0.56%)
Dec 21, 2020 60.49 61.31 59.99 60.64 438,209 +0.08(+0.13%)
Dec 18, 2020 60.58 61.39 59.86 60.56 1,031,586 +0.15(+0.25%)
Dec 17, 2020 59.78 60.49 59.64 60.41 273,040 -0.25(-0.41%)
Dec 16, 2020 60.05 60.69 59.43 60.66 442,071 +0.69(+1.16%)
Dec 15, 2020 58.39 60.07 57.93 59.97 413,855 +2.44(+4.23%)
Dec 14, 2020 58.72 58.81 57.21 57.53 247,046 -0.24(-0.42%)
Dec 11, 2020 57.15 58.40 57.15 57.77 229,356 -0.26(-0.45%)
Dec 10, 2020 56.78 58.29 56.78 58.03 413,867 +0.39(+0.67%)
Dec 09, 2020 57.84 58.25 57.04 57.65 308,908 +0.43(+0.76%)
Dec 08, 2020 57.79 58.20 56.78 57.21 320,053 -0.58(-1.00%)
Dec 07, 2020 56.70 58.19 56.22 57.79 485,867 +0.37(+0.64%)
Dec 04, 2020 56.42 57.47 55.85 57.42 313,288 +2.08(+3.76%)
Dec 03, 2020 55.53 56.05 54.70 55.35 347,900 +0.04(+0.07%)
Dec 02, 2020 53.77 55.53 52.71 55.31 298,483 +1.29(+2.39%)
Dec 01, 2020 53.54 54.23 52.70 54.02 405,744 +1.88(+3.60%)
Nov 30, 2020 54.33 54.80 51.85 52.14 618,791 -2.55(-4.66%)
Nov 27, 2020 55.27 55.35 54.01 54.69 191,650 -0.48(-0.87%)
Nov 25, 2020 53.95 55.94 53.95 55.17 478,138 -0.66(-1.19%)
Nov 24, 2020 54.78 56.96 54.39 55.84 659,501 +2.08(+3.87%)
Nov 23, 2020 52.95 53.93 52.49 53.76 414,414 +1.35(+2.57%)
Nov 20, 2020 51.52 52.61 51.00 52.41 491,018 +0.34(+0.65%)
Nov 19, 2020 51.57 52.14 51.12 52.07 205,315 +0.12(+0.22%)
Nov 18, 2020 53.61 53.84 51.90 51.96 312,028 -1.46(-2.74%)
Nov 17, 2020 51.95 53.87 51.41 53.42 352,427 +0.05(+0.09%)
Nov 16, 2020 52.69 53.93 51.98 53.37 501,057 +3.37(+6.74%)
Nov 13, 2020 48.80 50.35 48.80 50.00 317,131 +1.83(+3.80%)
Nov 12, 2020 48.02 49.02 47.18 48.17 345,588 -0.73(-1.50%)
Nov 11, 2020 51.07 51.58 48.31 48.90 501,991 -2.52(-4.90%)
Nov 10, 2020 49.72 51.85 48.73 51.43 633,838 +2.19(+4.46%)
Nov 09, 2020 46.90 50.87 46.73 49.23 940,863 +6.32(+14.72%)
Nov 06, 2020 44.06 44.12 42.67 42.92 192,169 -0.68(-1.57%)
Nov 05, 2020 41.67 43.89 41.67 43.60 418,806 +2.13(+5.13%)
Nov 04, 2020 44.72 44.72 41.46 41.47 485,951 -4.25(-9.29%)
Nov 03, 2020 45.25 46.34 44.95 45.72 426,639 +1.23(+2.76%)
Nov 02, 2020 44.74 44.86 43.48 44.49 468,155 +0.58(+1.31%)
Oct 30, 2020 42.68 44.12 42.65 43.92 510,358 +1.06(+2.46%)
Oct 29, 2020 40.64 43.06 40.25 42.86 427,769 +1.66(+4.03%)
Oct 28, 2020 41.09 41.94 40.82 41.20 363,703 -0.61(-1.47%)
Oct 27, 2020 43.16 43.63 41.76 41.82 344,762 -1.49(-3.43%)
Oct 26, 2020 42.81 43.35 42.56 43.30 417,571 -0.04(-0.09%)
Oct 23, 2020 43.58 44.00 42.52 43.34 387,434 +0.24(+0.56%)
Oct 22, 2020 41.42 43.16 40.92 43.10 692,642 +2.29(+5.62%)
Oct 21, 2020 39.56 42.36 39.54 40.81 912,383 +2.09(+5.40%)
Oct 20, 2020 38.46 39.46 38.34 38.72 515,805 +0.82(+2.15%)
Oct 19, 2020 38.32 38.81 37.74 37.90 419,481 -0.04(-0.10%)
Oct 16, 2020 37.81 38.37 37.17 37.94 297,040 -0.01(-0.03%)
Oct 15, 2020 36.36 37.95 36.23 37.95 193,876 +1.02(+2.75%)
Oct 14, 2020 37.90 37.90 36.89 36.94 201,218 -0.52(-1.38%)
Oct 13, 2020 38.57 38.74 37.34 37.45 257,358 -1.54(-3.96%)
Oct 12, 2020 38.07 39.05 38.03 39.00 267,136 +0.75(+1.96%)
Oct 09, 2020 38.85 39.22 37.98 38.25 280,149 -0.34(-0.87%)
Oct 08, 2020 38.49 38.92 38.27 38.59 324,113 +0.27(+0.70%)
Oct 07, 2020 37.43 38.60 37.43 38.32 348,952 +1.24(+3.34%)
Oct 06, 2020 37.55 38.72 36.94 37.08 656,399 +0.02(+0.05%)
Oct 05, 2020 36.42 37.68 36.42 37.06 612,788 +1.05(+2.90%)
Oct 02, 2020 33.76 36.30 33.76 36.02 607,112 +1.52(+4.39%)
Oct 01, 2020 34.18 34.81 33.80 34.50 424,795 +0.36(+1.07%)
Sep 30, 2020 33.51 34.51 33.51 34.14 526,554 +0.72(+2.15%)
Sep 29, 2020 34.27 34.27 32.72 33.42 614,996 -0.69(-2.02%)
Sep 28, 2020 34.19 34.77 33.92 34.11 698,921 +0.53(+1.57%)
Sep 25, 2020 32.32 33.65 32.05 33.58 445,299 +0.85(+2.61%)
Sep 24, 2020 31.97 33.72 31.46 32.73 666,473 +0.81(+2.52%)
Sep 23, 2020 32.58 33.44 31.84 31.92 841,226 -0.62(-1.92%)
Sep 22, 2020 34.13 34.62 32.53 32.54 690,929 -1.33(-3.94%)
Sep 21, 2020 35.06 35.64 33.66 33.88 727,369 -2.07(-5.76%)
Sep 18, 2020 36.96 37.20 35.77 35.95 1,720,830 -1.15(-3.10%)
Sep 17, 2020 37.07 37.43 36.87 37.10 552,040 -0.49(-1.30%)
Sep 16, 2020 37.82 38.43 37.15 37.59 456,738 +0.00(+0.00%)
Sep 15, 2020 38.54 38.54 37.36 37.59 289,323 -0.68(-1.78%)
Sep 14, 2020 37.30 38.74 37.21 38.27 509,460 +1.01(+2.70%)
Sep 11, 2020 37.18 37.65 36.88 37.26 872,770 +0.06(+0.15%)
Sep 10, 2020 38.37 38.37 37.18 37.20 425,743 -0.75(-1.97%)
Sep 09, 2020 38.40 38.40 37.10 37.95 551,883 -0.17(-0.45%)
Sep 08, 2020 38.65 38.65 37.39 38.13 510,333 -1.12(-2.86%)
Sep 04, 2020 39.36 39.80 38.36 39.25 546,015 +0.83(+2.17%)
Sep 03, 2020 38.44 40.13 38.40 38.41 607,361 +0.24(+0.63%)
Sep 02, 2020 38.19 38.65 37.81 38.17 346,178 -0.19(-0.50%)
Sep 01, 2020 37.91 39.00 37.57 38.37 297,216 +0.05(+0.13%)
Aug 31, 2020 39.03 39.46 38.29 38.32 418,382 -0.89(-2.27%)
Aug 28, 2020 39.90 40.40 38.68 39.21 622,126 -0.11(-0.28%)
Aug 27, 2020 39.91 40.75 39.31 39.32 720,511 -0.49(-1.24%)
Aug 26, 2020 40.80 42.19 39.49 39.81 271,232 -0.90(-2.21%)
Aug 25, 2020 41.17 41.39 40.21 40.72 428,289 +0.11(+0.26%)
Aug 24, 2020 39.12 40.66 38.47 40.61 289,610 +1.97(+5.09%)
Aug 21, 2020 39.09 39.44 38.39 38.64 241,468 -0.56(-1.42%)
Aug 20, 2020 39.62 39.84 39.01 39.20 170,124 -1.02(-2.53%)
Aug 19, 2020 40.31 40.85 39.77 40.22 205,616 +0.12(+0.29%)
Aug 18, 2020 41.53 41.53 39.91 40.10 213,649 -1.36(-3.28%)
Aug 17, 2020 41.86 41.86 41.05 41.46 266,496 -0.67(-1.59%)
Aug 14, 2020 41.37 42.40 41.00 42.13 315,285 +0.42(+1.01%)
Aug 13, 2020 41.80 42.14 41.32 41.71 242,438 -0.50(-1.19%)
Aug 12, 2020 43.60 43.77 41.31 42.22 316,030 -0.44(-1.02%)
Aug 11, 2020 42.45 43.71 42.45 42.65 545,253 +0.79(+1.88%)
Aug 10, 2020 41.03 42.81 41.03 41.87 343,681 +0.91(+2.22%)
Aug 07, 2020 38.41 40.96 38.38 40.95 225,412 +2.13(+5.48%)
Aug 06, 2020 38.60 39.32 38.58 38.83 191,211 -0.19(-0.49%)
Aug 05, 2020 38.45 39.07 37.82 39.02 239,667 +1.07(+2.82%)
Aug 04, 2020 37.96 38.08 37.34 37.95 189,644 -0.19(-0.50%)
Aug 03, 2020 38.05 38.61 37.21 38.14 305,223 +0.29(+0.76%)
Jul 31, 2020 38.22 38.27 37.14 37.85 303,651 -0.66(-1.71%)
Jul 30, 2020 38.89 38.89 37.74 38.51 324,003 -1.55(-3.86%)
Jul 29, 2020 38.58 40.16 37.96 40.06 376,072 +1.45(+3.76%)
Jul 28, 2020 37.90 39.07 37.76 38.61 345,862 +0.25(+0.65%)
Jul 27, 2020 39.66 39.92 38.18 38.36 573,793 -1.63(-4.09%)
Jul 24, 2020 40.22 40.76 39.77 39.99 359,441 -0.14(-0.36%)
Jul 23, 2020 38.00 40.43 38.00 40.14 793,695 +1.42(+3.68%)
Jul 22, 2020 39.98 40.18 37.89 38.71 483,317 -0.49(-1.24%)
Jul 21, 2020 37.58 39.44 37.58 39.20 446,421 +2.25(+6.10%)
Jul 20, 2020 37.13 37.43 36.63 36.94 216,387 -0.59(-1.58%)
Jul 17, 2020 39.00 39.29 37.49 37.54 185,058 -1.50(-3.84%)
Jul 16, 2020 38.35 39.73 37.97 39.04 455,869 +0.23(+0.59%)
Jul 15, 2020 37.65 39.17 37.65 38.81 253,803 +2.09(+5.70%)
Jul 14, 2020 37.19 37.47 36.25 36.71 185,686 -0.82(-2.19%)
Jul 13, 2020 37.31 38.34 36.11 37.54 257,208 +0.73(+1.97%)
Jul 10, 2020 35.45 37.01 35.26 36.81 375,141 +1.48(+4.19%)
Jul 09, 2020 36.57 37.58 34.82 35.33 615,840 -1.60(-4.35%)
Jul 08, 2020 36.87 37.64 36.47 36.93 298,589 +0.10(+0.26%)
Jul 07, 2020 38.71 38.71 36.72 36.84 289,218 -1.61(-4.20%)
Jul 06, 2020 39.35 39.85 38.05 38.45 219,433 +0.43(+1.13%)
Jul 02, 2020 39.37 40.09 37.86 38.02 251,420 -0.09(-0.23%)
Jul 01, 2020 39.97 40.25 38.01 38.11 340,917 -2.01(-5.00%)
Jun 30, 2020 39.33 40.47 37.94 40.12 427,573 +0.85(+2.17%)
Jun 29, 2020 37.95 39.55 37.79 39.27 313,143 +1.79(+4.77%)
Jun 26, 2020 39.04 39.04 37.43 37.48 774,358 -2.62(-6.53%)
Jun 25, 2020 38.35 40.13 38.26 40.10 217,473 +1.28(+3.30%)
Jun 24, 2020 40.14 40.28 38.68 38.82 341,126 -2.04(-5.00%)
Jun 23, 2020 42.65 42.80 40.82 40.86 298,705 -0.74(-1.77%)
Jun 22, 2020 41.33 42.09 40.66 41.60 384,323 -0.19(-0.46%)
Jun 19, 2020 43.01 43.12 40.77 41.79 963,289 +0.38(+0.92%)
Jun 18, 2020 40.30 42.21 40.30 41.41 470,843 +0.35(+0.86%)
Jun 17, 2020 43.47 43.47 40.91 41.05 467,081 -1.57(-3.68%)
Jun 16, 2020 43.25 43.59 41.24 42.62 444,742 +1.33(+3.22%)
Jun 15, 2020 38.19 41.42 37.48 41.29 688,703 +1.58(+3.97%)
Jun 12, 2020 40.20 40.57 38.64 39.71 657,858 +1.74(+4.58%)
Jun 11, 2020 38.95 40.25 37.98 37.98 516,616 -4.31(-10.19%)
Jun 10, 2020 45.91 46.85 42.04 42.28 530,678 -4.19(-9.02%)
Jun 09, 2020 45.42 47.18 44.91 46.48 519,870 -0.32(-0.67%)
Jun 08, 2020 46.73 47.63 45.82 46.79 494,366 +1.76(+3.90%)
Jun 05, 2020 45.44 46.81 44.25 45.04 566,062 +3.04(+7.23%)
Jun 04, 2020 40.99 42.18 40.10 42.00 555,587 +1.21(+2.98%)
Jun 03, 2020 40.02 41.46 39.49 40.78 448,002 +2.17(+5.62%)
Jun 02, 2020 39.80 39.80 38.23 38.62 269,121 -0.13(-0.35%)
Jun 01, 2020 38.11 39.75 37.52 38.75 395,059 +0.68(+1.78%)
May 29, 2020 38.62 38.88 37.75 38.07 461,914 -1.13(-2.88%)
May 28, 2020 41.82 42.79 38.76 39.20 335,374 -1.88(-4.58%)
May 27, 2020 39.54 41.42 39.11 41.08 451,540 +2.09(+5.37%)
May 26, 2020 36.83 39.47 36.32 38.99 492,743 +3.74(+10.60%)
May 22, 2020 35.85 36.25 34.86 35.25 206,830 -0.40(-1.13%)
May 21, 2020 34.94 36.13 34.94 35.65 675,811 +0.51(+1.44%)
May 20, 2020 34.28 35.27 33.82 35.15 352,895 +1.80(+5.39%)
May 19, 2020 35.05 35.06 33.31 33.35 468,867 -2.09(-5.90%)
May 18, 2020 35.07 35.64 34.31 35.44 694,225 +2.53(+7.69%)
May 15, 2020 32.79 33.35 32.41 32.91 405,391 -0.32(-0.98%)
May 14, 2020 31.05 33.42 30.42 33.24 619,313 +1.48(+4.66%)
May 13, 2020 33.85 33.88 31.35 31.76 678,218 -2.37(-6.94%)
May 12, 2020 36.50 36.66 34.08 34.13 629,258 -2.34(-6.42%)
May 11, 2020 37.53 37.63 36.28 36.47 861,825 -1.63(-4.29%)
May 08, 2020 36.27 38.21 36.27 38.10 529,008 +2.90(+8.25%)
May 07, 2020 35.07 36.84 35.04 35.20 407,790 +0.64(+1.85%)
May 06, 2020 35.86 36.11 33.97 34.56 448,260 -0.96(-2.69%)
May 05, 2020 37.17 37.33 35.34 35.51 356,105 -0.60(-1.67%)
May 04, 2020 36.05 36.58 35.27 36.11 516,320 -0.75(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.