Register to chat with like-minded investors on our interactive forums.
PINE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 14.95 | -0.12 | -0.80% | 15.00 | 15.0249 | 14.84 | 33,617 |
| Apr 24 2024 | 15.07 | -0.40 | -2.59% | 15.37 | 15.45 | 15.07 | 32,612 |
| Apr 23 2024 | 15.47 | 0.18 | 1.18% | 15.35 | 15.47 | 15.14 | 74,780 |
| Apr 22 2024 | 15.29 | 0.42 | 2.82% | 14.95 | 15.39 | 14.87 | 76,099 |
| Apr 19 2024 | 14.87 | 0.32 | 2.20% | 14.58 | 15.06 | 14.58 | 97,906 |
| Apr 18 2024 | 14.55 | -0.03 | -0.21% | 14.50 | 14.705 | 14.325 | 73,290 |
| Apr 17 2024 | 14.58 | -0.25 | -1.69% | 14.84 | 15.02 | 14.51 | 69,138 |
| Apr 16 2024 | 14.83 | -0.41 | -2.69% | 15.10 | 15.113 | 14.81 | 35,406 |
| Apr 15 2024 | 15.24 | 0.01 | 0.07% | 15.33 | 15.41 | 15.07 | 140,209 |
| Apr 12 2024 | 15.23 | -0.06 | -0.39% | 15.20 | 15.32 | 15.1115 | 23,788 |
| Apr 11 2024 | 15.29 | 0.29 | 1.93% | 15.17 | 15.35 | 15.00 | 38,501 |
| Apr 10 2024 | 15.00 | -0.46 | -2.98% | 15.09 | 15.10 | 14.87 | 49,924 |
| Apr 09 2024 | 15.46 | 0.24 | 1.58% | 15.26 | 15.50 | 15.16 | 24,324 |
| Apr 08 2024 | 15.22 | 0.09 | 0.59% | 15.26 | 15.37 | 15.14 | 31,236 |
| Apr 05 2024 | 15.13 | 0.16 | 1.07% | 14.91 | 15.21 | 14.91 | 23,371 |
| Apr 04 2024 | 14.97 | -0.22 | -1.45% | 15.24 | 15.39 | 14.93 | 52,490 |
| Apr 03 2024 | 15.19 | -0.16 | -1.04% | 15.35 | 15.42 | 15.00 | 56,704 |
| Apr 02 2024 | 15.35 | -0.15 | -0.97% | 15.28 | 15.41 | 15.08 | 69,894 |
| Apr 01 2024 | 15.50 | 0.22 | 1.44% | 15.35 | 15.56 | 15.045 | 91,335 |
| Mar 28 2024 | 15.28 | 0.10 | 0.66% | 15.26 | 15.4999 | 15.12 | 61,419 |
| Mar 27 2024 | 15.18 | 0.15 | 1.00% | 15.16 | 15.39 | 15.04 | 44,960 |
| Mar 26 2024 | 15.03 | -0.18 | -1.18% | 15.22 | 15.265 | 14.96 | 104,828 |
| Mar 25 2024 | 15.21 | -0.11 | -0.72% | 15.34 | 15.46 | 15.17 | 41,608 |
| Mar 22 2024 | 15.32 | -0.24 | -1.54% | 15.62 | 15.62 | 15.13 | 53,119 |
| Mar 21 2024 | 15.56 | 0.00 | 0.00% | 15.54 | 15.7258 | 15.4498 | 52,868 |
| Mar 20 2024 | 15.56 | 0.28 | 1.83% | 15.15 | 15.6299 | 15.15 | 45,144 |
| Mar 19 2024 | 15.28 | 0.16 | 1.06% | 15.15 | 15.33 | 15.0756 | 51,264 |
| Mar 18 2024 | 15.12 | -0.19 | -1.24% | 15.31 | 15.49 | 15.05 | 42,588 |
| Mar 15 2024 | 15.31 | 0.01 | 0.07% | 15.17 | 15.52 | 15.14 | 132,266 |
| Mar 14 2024 | 15.30 | -0.32 | -2.05% | 15.53 | 15.53 | 15.00 | 181,010 |
| Mar 13 2024 | 15.62 | -0.34 | -2.13% | 15.40 | 15.96 | 15.40 | 80,354 |
| Mar 12 2024 | 15.96 | -0.06 | -0.37% | 16.00 | 16.07 | 15.92 | 38,693 |
| Mar 11 2024 | 16.02 | 0.22 | 1.39% | 15.73 | 16.13 | 15.7001 | 29,091 |
| Mar 08 2024 | 15.80 | 0.07 | 0.45% | 15.88 | 16.0388 | 15.67 | 28,128 |
| Mar 07 2024 | 15.73 | 0.04 | 0.25% | 15.82 | 15.8692 | 15.6859 | 21,755 |
| Mar 06 2024 | 15.69 | 0.19 | 1.23% | 15.64 | 15.795 | 15.5468 | 36,495 |
| Mar 05 2024 | 15.50 | -0.24 | -1.52% | 15.72 | 15.855 | 15.49 | 28,413 |
| Mar 04 2024 | 15.74 | 0.32 | 2.08% | 15.40 | 15.78 | 15.37 | 29,865 |
| Mar 01 2024 | 15.42 | -0.19 | -1.22% | 15.57 | 15.6699 | 15.395 | 46,448 |
| Feb 29 2024 | 15.61 | 0.34 | 2.23% | 15.18 | 15.75 | 15.18 | 67,822 |
| Feb 28 2024 | 15.27 | -0.12 | -0.78% | 15.27 | 15.47 | 15.255 | 23,469 |
| Feb 27 2024 | 15.39 | -0.27 | -1.72% | 15.63 | 15.71 | 15.35 | 33,193 |
| Feb 26 2024 | 15.66 | -0.26 | -1.63% | 15.85 | 15.89 | 15.62 | 34,709 |
| Feb 23 2024 | 15.92 | -0.03 | -0.19% | 15.88 | 16.08 | 15.815 | 43,321 |
| Feb 22 2024 | 15.95 | -0.03 | -0.19% | 15.92 | 15.9975 | 15.71 | 60,133 |
| Feb 21 2024 | 15.98 | -0.03 | -0.19% | 15.91 | 16.04 | 15.84 | 72,930 |
| Feb 20 2024 | 16.01 | 0.09 | 0.57% | 15.92 | 16.11 | 15.85 | 95,110 |
| Feb 16 2024 | 15.92 | -0.05 | -0.31% | 15.85 | 16.10 | 15.85 | 53,233 |
| Feb 15 2024 | 15.97 | 0.36 | 2.31% | 15.62 | 16.01 | 15.62 | 64,909 |
| Feb 14 2024 | 15.61 | 0.13 | 0.84% | 15.57 | 15.77 | 15.36 | 43,355 |
| Feb 13 2024 | 15.48 | -0.55 | -3.43% | 15.5354 | 15.78 | 15.38 | 74,280 |
| Feb 12 2024 | 16.03 | 0.48 | 3.09% | 15.60 | 16.09 | 15.60 | 58,967 |
| Feb 09 2024 | 15.55 | 0.33 | 2.17% | 15.18 | 15.73 | 15.18 | 54,045 |
| Feb 08 2024 | 15.22 | -0.02 | -0.13% | 15.17 | 15.4299 | 15.1201 | 38,882 |
| Feb 07 2024 | 15.24 | 0.05 | 0.33% | 15.11 | 15.43 | 15.11 | 37,932 |
| Feb 06 2024 | 15.19 | 0.01 | 0.07% | 15.07 | 15.3254 | 15.07 | 32,435 |
| Feb 05 2024 | 15.18 | -0.23 | -1.49% | 15.36 | 15.36 | 15.045 | 53,202 |
| Feb 02 2024 | 15.41 | -0.25 | -1.60% | 15.60 | 15.75 | 15.38 | 45,109 |
| Feb 01 2024 | 15.66 | 0.12 | 0.77% | 15.53 | 15.71 | 15.37 | 45,528 |
| Jan 31 2024 | 15.54 | -0.51 | -3.18% | 16.07 | 16.07 | 15.52 | 43,786 |
| Jan 30 2024 | 16.05 | 0.06 | 0.38% | 15.94 | 16.205 | 15.94 | 32,654 |
| Jan 29 2024 | 15.99 | 0.02 | 0.13% | 15.97 | 16.06 | 15.87 | 40,485 |
