Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PNF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 7.50 | 0.00 | 0.00% | 7.47 | 7.50 | 7.47 | 10,378 |
| Apr 17 2024 | 7.50 | 0.01 | 0.13% | 7.48 | 7.52 | 7.48 | 52,860 |
| Apr 16 2024 | 7.49 | 0.05 | 0.67% | 7.47 | 7.51 | 7.47 | 15,908 |
| Apr 15 2024 | 7.44 | -0.06 | -0.80% | 7.47 | 7.49 | 7.43 | 21,948 |
| Apr 12 2024 | 7.50 | 0.03 | 0.40% | 7.48 | 7.519 | 7.48 | 5,443 |
| Apr 11 2024 | 7.47 | -0.03 | -0.40% | 7.53 | 7.53 | 7.46 | 14,334 |
| Apr 10 2024 | 7.50 | -0.12 | -1.57% | 7.54 | 7.54 | 7.47 | 15,329 |
| Apr 09 2024 | 7.62 | 0.02 | 0.26% | 7.58 | 7.649 | 7.58 | 15,209 |
| Apr 08 2024 | 7.60 | 0.00 | 0.00% | 7.63 | 7.63 | 7.59 | 17,000 |
| Apr 05 2024 | 7.60 | -0.04 | -0.52% | 7.66 | 7.66 | 7.56 | 21,864 |
| Apr 04 2024 | 7.64 | -0.06 | -0.78% | 7.66 | 7.70 | 7.625 | 10,601 |
| Apr 03 2024 | 7.70 | 0.04 | 0.52% | 7.65 | 7.70 | 7.56 | 86,618 |
| Apr 02 2024 | 7.66 | 0.00 | 0.00% | 7.72 | 7.72 | 7.6066 | 63,343 |
| Apr 01 2024 | 7.66 | -0.06 | -0.78% | 7.80 | 7.80 | 7.65 | 25,697 |
| Mar 28 2024 | 7.72 | -0.01 | -0.13% | 7.69 | 7.7403 | 7.69 | 21,294 |
| Mar 27 2024 | 7.73 | 0.00 | 0.00% | 7.80 | 7.80 | 7.69 | 16,681 |
| Mar 26 2024 | 7.73 | 0.01 | 0.13% | 7.77 | 7.77 | 7.7207 | 13,265 |
| Mar 25 2024 | 7.72 | -0.01 | -0.13% | 7.71 | 7.73 | 7.70 | 24,926 |
| Mar 22 2024 | 7.73 | 0.03 | 0.39% | 7.76 | 7.79 | 7.72 | 25,458 |
| Mar 21 2024 | 7.70 | -0.08 | -1.02% | 7.76 | 7.7724 | 7.70 | 44,444 |
| Mar 20 2024 | 7.779 | 0.00 | -0.03% | 7.78 | 7.78 | 7.72 | 18,445 |
| Mar 19 2024 | 7.7815 | 0.01 | 0.08% | 7.81 | 7.81 | 7.775 | 14,269 |
| Mar 18 2024 | 7.775 | 0.02 | 0.19% | 7.77 | 7.83 | 7.77 | 47,391 |
| Mar 15 2024 | 7.76 | 0.05 | 0.65% | 7.74 | 7.78 | 7.69 | 26,390 |
| Mar 14 2024 | 7.71 | -0.07 | -0.90% | 7.74 | 7.81 | 7.67 | 37,545 |
| Mar 13 2024 | 7.78 | 0.02 | 0.26% | 7.76 | 7.79 | 7.70 | 20,864 |
| Mar 12 2024 | 7.76 | -0.03 | -0.39% | 7.75 | 7.769 | 7.74 | 19,164 |
| Mar 11 2024 | 7.79 | 0.03 | 0.39% | 7.77 | 7.7954 | 7.74 | 22,532 |
| Mar 08 2024 | 7.76 | -0.11 | -1.40% | 7.82 | 7.854 | 7.76 | 28,598 |
| Mar 07 2024 | 7.87 | 0.03 | 0.38% | 7.85 | 7.87 | 7.80 | 37,707 |
| Mar 06 2024 | 7.84 | -0.10 | -1.26% | 7.92 | 7.96 | 7.81 | 46,497 |
| Mar 05 2024 | 7.94 | -0.07 | -0.87% | 8.06 | 8.0699 | 7.92 | 89,679 |
| Mar 04 2024 | 8.01 | -0.07 | -0.87% | 8.12 | 8.12 | 8.00 | 49,321 |
| Mar 01 2024 | 8.08 | -0.03 | -0.37% | 8.05 | 8.1209 | 8.03 | 34,355 |
| Feb 29 2024 | 8.11 | 0.02 | 0.25% | 8.10 | 8.15 | 8.05 | 33,818 |
| Feb 28 2024 | 8.09 | -0.01 | -0.12% | 8.10 | 8.12 | 8.03 | 27,996 |
| Feb 27 2024 | 8.10 | -0.01 | -0.12% | 8.14 | 8.14 | 8.0914 | 14,044 |
| Feb 26 2024 | 8.11 | -0.04 | -0.50% | 8.15 | 8.21 | 8.11 | 37,307 |
| Feb 23 2024 | 8.151 | -0.04 | -0.46% | 8.21 | 8.21 | 8.14 | 10,637 |
| Feb 22 2024 | 8.189 | 0.02 | 0.23% | 8.17 | 8.21 | 8.12 | 11,203 |
| Feb 21 2024 | 8.17 | 0.06 | 0.74% | 8.16 | 8.21 | 8.16 | 13,351 |
| Feb 20 2024 | 8.11 | -0.06 | -0.73% | 8.19 | 8.22 | 8.07 | 38,691 |
| Feb 16 2024 | 8.17 | -0.04 | -0.49% | 8.20 | 8.22 | 8.15 | 9,980 |
| Feb 15 2024 | 8.21 | 0.03 | 0.37% | 8.19 | 8.2457 | 8.17 | 12,697 |
| Feb 14 2024 | 8.18 | -0.02 | -0.24% | 8.18 | 8.215 | 8.13 | 5,442 |
| Feb 13 2024 | 8.20 | -0.12 | -1.44% | 8.26 | 8.262 | 8.12 | 32,436 |
| Feb 12 2024 | 8.32 | 0.05 | 0.60% | 8.29 | 8.34 | 8.21 | 35,400 |
| Feb 09 2024 | 8.27 | 0.00 | 0.00% | 8.28 | 8.40 | 8.20 | 59,488 |
| Feb 08 2024 | 8.27 | 0.09 | 1.10% | 8.19 | 8.27 | 8.14 | 25,872 |
| Feb 07 2024 | 8.18 | 0.03 | 0.37% | 8.15 | 8.18 | 8.105 | 12,173 |
| Feb 06 2024 | 8.15 | 0.14 | 1.75% | 8.01 | 8.17 | 8.01 | 24,609 |
| Feb 05 2024 | 8.01 | -0.05 | -0.62% | 8.04 | 8.075 | 7.9846 | 20,508 |
| Feb 02 2024 | 8.06 | -0.12 | -1.47% | 8.16 | 8.16 | 8.04 | 24,750 |
| Feb 01 2024 | 8.18 | 0.18 | 2.25% | 8.06 | 8.18 | 8.035 | 26,080 |
| Jan 31 2024 | 8.00 | 0.09 | 1.14% | 7.99 | 8.02 | 7.957 | 23,046 |
| Jan 30 2024 | 7.91 | -0.01 | -0.13% | 7.97 | 7.97 | 7.91 | 12,440 |
| Jan 29 2024 | 7.92 | 0.18 | 2.33% | 7.77 | 7.93 | 7.74 | 76,330 |
| Jan 26 2024 | 7.74 | 0.03 | 0.39% | 7.72 | 7.74 | 7.68 | 23,739 |
| Jan 25 2024 | 7.71 | 0.04 | 0.52% | 7.72 | 7.73 | 7.7052 | 27,714 |
| Jan 24 2024 | 7.67 | 0.02 | 0.26% | 7.69 | 7.69 | 7.66 | 17,457 |
| Jan 23 2024 | 7.65 | -0.03 | -0.39% | 7.64 | 7.70 | 7.64 | 22,670 |
| Jan 22 2024 | 7.68 | 0.07 | 0.92% | 7.65 | 7.71 | 7.61 | 35,899 |
