Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PINE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 381.50 | -7.00 | -1.80% | 395.00 | 395.00 | 372.00 | 1,392,335 |
| Jun 13 2024 | 388.50 | -7.50 | -1.89% | 384.00 | 396.00 | 381.50 | 609,443 |
| Jun 12 2024 | 396.00 | 6.00 | 1.54% | 392.00 | 396.00 | 386.50 | 3,049,757 |
| Jun 11 2024 | 390.00 | 0.00 | 0.00% | 380.00 | 396.00 | 380.00 | 3,789,736 |
| Jun 10 2024 | 390.00 | 3.50 | 0.91% | 375.00 | 390.00 | 375.00 | 139,264 |
| Jun 07 2024 | 386.50 | -1.00 | -0.26% | 398.50 | 398.50 | 382.00 | 303,910 |
| Jun 06 2024 | 387.50 | 5.50 | 1.44% | 389.50 | 394.00 | 384.50 | 1,917,317 |
| Jun 05 2024 | 382.00 | 2.00 | 0.53% | 385.00 | 386.00 | 376.00 | 342,489 |
| Jun 04 2024 | 380.00 | 9.00 | 2.43% | 372.00 | 384.00 | 369.00 | 764,842 |
| Jun 03 2024 | 371.00 | 16.00 | 4.51% | 364.00 | 371.00 | 355.00 | 286,020 |
| May 31 2024 | 355.00 | 9.00 | 2.60% | 338.00 | 360.00 | 338.00 | 619,968 |
| May 30 2024 | 346.00 | 1.00 | 0.29% | 337.00 | 351.00 | 337.00 | 287,950 |
| May 29 2024 | 345.00 | 2.00 | 0.58% | 355.00 | 355.00 | 344.00 | 983,418 |
| May 28 2024 | 343.00 | 1.00 | 0.29% | 330.00 | 348.00 | 330.00 | 1,704,335 |
| May 24 2024 | 342.00 | 6.00 | 1.79% | 330.00 | 342.00 | 330.00 | 1,686,732 |
| May 23 2024 | 336.00 | 0.00 | 0.00% | 332.00 | 339.00 | 332.00 | 569,576 |
| May 22 2024 | 336.00 | 3.00 | 0.90% | 330.00 | 338.00 | 330.00 | 400,503 |
| May 21 2024 | 333.00 | 2.00 | 0.60% | 327.00 | 333.00 | 327.00 | 305,449 |
| May 20 2024 | 331.00 | 6.00 | 1.85% | 322.00 | 331.00 | 322.00 | 166,493 |
| May 17 2024 | 325.00 | 5.00 | 1.56% | 315.00 | 328.00 | 315.00 | 375,743 |
| May 16 2024 | 320.00 | -9.00 | -2.74% | 344.00 | 344.00 | 320.00 | 234,955 |
| May 15 2024 | 329.00 | -7.00 | -2.08% | 325.00 | 340.00 | 325.00 | 120,878 |
| May 14 2024 | 336.00 | -2.00 | -0.59% | 325.00 | 339.00 | 325.00 | 579,415 |
| May 13 2024 | 338.00 | 7.00 | 2.11% | 316.00 | 339.00 | 316.00 | 717,205 |
| May 10 2024 | 331.00 | -2.00 | -0.60% | 324.00 | 332.00 | 324.00 | 145,536 |
| May 09 2024 | 333.00 | 7.00 | 2.15% | 311.00 | 333.00 | 311.00 | 249,651 |
| May 08 2024 | 326.00 | 8.00 | 2.52% | 315.00 | 326.00 | 314.00 | 1,280,017 |
| May 07 2024 | 318.00 | -6.00 | -1.85% | 324.00 | 324.00 | 308.00 | 2,924,279 |
| May 03 2024 | 324.00 | -6.00 | -1.82% | 330.00 | 330.00 | 321.00 | 886,641 |
| May 02 2024 | 330.00 | -3.00 | -0.90% | 332.00 | 333.00 | 323.00 | 604,026 |
| May 01 2024 | 333.00 | 0.00 | 0.00% | 342.00 | 342.00 | 322.00 | 556,778 |
| Apr 30 2024 | 333.00 | 5.00 | 1.52% | 327.00 | 344.00 | 327.00 | 1,322,979 |
| Apr 29 2024 | 328.00 | 9.00 | 2.82% | 319.00 | 328.05 | 317.75 | 543,074 |
| Apr 26 2024 | 319.00 | 2.75 | 0.87% | 310.00 | 320.00 | 310.00 | 197,254 |
| Apr 25 2024 | 316.25 | 3.20 | 1.02% | 317.90 | 321.35 | 309.50 | 939,966 |
| Apr 24 2024 | 313.05 | -1.95 | -0.62% | 302.05 | 317.15 | 302.05 | 718,083 |
| Apr 23 2024 | 315.00 | -471.00 | -59.92% | 285.00 | 318.00 | 280.50 | 1,780,547 |
| Apr 22 2024 | 786.00 | 6.00 | 0.77% | 780.00 | 812.00 | 780.00 | 1,253,580 |
| Apr 19 2024 | 780.00 | 0.00 | 0.00% | 780.00 | 782.00 | 771.00 | 269,128 |
| Apr 18 2024 | 780.00 | 1.00 | 0.13% | 790.00 | 790.00 | 774.00 | 282,151 |
| Apr 17 2024 | 779.00 | 6.00 | 0.78% | 784.00 | 784.00 | 773.00 | 436,625 |
| Apr 16 2024 | 773.00 | -7.00 | -0.90% | 790.00 | 790.00 | 773.00 | 268,171 |
| Apr 15 2024 | 780.00 | 10.00 | 1.30% | 770.00 | 780.00 | 770.00 | 227,458 |
| Apr 12 2024 | 770.00 | 0.00 | 0.00% | 770.00 | 774.00 | 769.00 | 1,039,228 |
| Apr 11 2024 | 770.00 | -7.00 | -0.90% | 770.00 | 773.00 | 761.00 | 217,583 |
| Apr 10 2024 | 777.00 | -3.00 | -0.38% | 783.00 | 789.00 | 775.00 | 728,700 |
| Apr 09 2024 | 780.00 | -15.00 | -1.89% | 792.00 | 797.00 | 780.00 | 128,106 |
| Apr 08 2024 | 795.00 | 3.00 | 0.38% | 800.00 | 802.00 | 784.00 | 266,439 |
| Apr 05 2024 | 792.00 | 14.00 | 1.80% | 784.00 | 798.00 | 772.00 | 528,556 |
| Apr 04 2024 | 778.00 | 11.00 | 1.43% | 774.00 | 783.00 | 774.00 | 360,629 |
| Apr 03 2024 | 767.00 | 14.00 | 1.86% | 751.00 | 767.00 | 751.00 | 287,725 |
| Apr 02 2024 | 753.00 | -15.00 | -1.95% | 761.00 | 770.00 | 753.00 | 387,197 |
| Mar 28 2024 | 768.00 | -1.00 | -0.13% | 779.00 | 779.00 | 767.00 | 26,032 |
| Mar 27 2024 | 769.00 | 3.00 | 0.39% | 760.00 | 771.00 | 760.00 | 455,247 |
| Mar 26 2024 | 766.00 | 2.00 | 0.26% | 764.00 | 766.00 | 760.00 | 30,366 |
| Mar 25 2024 | 764.00 | -8.00 | -1.04% | 770.00 | 770.00 | 760.00 | 51,154 |
| Mar 22 2024 | 772.00 | 8.00 | 1.05% | 765.00 | 775.00 | 760.00 | 813,889 |
| Mar 21 2024 | 764.00 | 4.00 | 0.53% | 760.00 | 766.00 | 756.00 | 560,328 |
| Mar 20 2024 | 760.00 | 9.00 | 1.20% | 752.00 | 762.00 | 750.00 | 449,717 |
| Mar 19 2024 | 751.00 | -2.00 | -0.27% | 753.00 | 757.00 | 748.00 | 125,406 |
