Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 17.56 | 0.03 | 0.17% | 17.56 | 17.56 | 17.56 | 0 |
| May 16 2024 | 17.53 | 0.01 | 0.06% | 17.53 | 17.53 | 17.53 | 0 |
| May 15 2024 | 17.52 | 0.06 | 0.34% | 17.49 | 17.52 | 17.49 | 100 |
| May 14 2024 | 17.46 | 0.02 | 0.11% | 17.46 | 17.46 | 17.46 | 0 |
| May 13 2024 | 17.44 | -0.01 | -0.06% | 17.45 | 17.50 | 17.44 | 3,450 |
| May 10 2024 | 17.45 | 0.00 | 0.00% | 17.45 | 17.45 | 17.45 | 0 |
| May 09 2024 | 17.45 | 0.08 | 0.46% | 17.39 | 17.45 | 17.39 | 103 |
| May 08 2024 | 17.37 | 0.01 | 0.06% | 17.37 | 17.37 | 17.37 | 0 |
| May 07 2024 | 17.36 | 0.05 | 0.29% | 17.36 | 17.36 | 17.36 | 0 |
| May 06 2024 | 17.31 | 0.07 | 0.41% | 17.31 | 17.31 | 17.31 | 0 |
| May 03 2024 | 17.24 | 0.07 | 0.41% | 17.23 | 17.24 | 17.23 | 100 |
| May 02 2024 | 17.17 | 0.05 | 0.29% | 17.14 | 17.17 | 17.14 | 540 |
| May 01 2024 | 17.12 | 0.00 | 0.00% | 17.12 | 17.12 | 17.12 | 0 |
| Apr 30 2024 | 17.12 | -0.08 | -0.47% | 17.12 | 17.12 | 17.12 | 0 |
| Apr 29 2024 | 17.20 | 0.05 | 0.29% | 17.18 | 17.20 | 17.18 | 1,400 |
| Apr 26 2024 | 17.15 | 0.02 | 0.12% | 17.15 | 17.15 | 17.15 | 0 |
| Apr 25 2024 | 17.13 | -0.11 | -0.64% | 17.13 | 17.13 | 17.13 | 0 |
| Apr 24 2024 | 17.24 | 0.00 | 0.00% | 17.24 | 17.24 | 17.24 | 0 |
| Apr 23 2024 | 17.24 | 0.04 | 0.23% | 17.24 | 17.24 | 17.24 | 0 |
| Apr 22 2024 | 17.20 | 0.05 | 0.29% | 17.20 | 17.20 | 17.20 | 0 |
| Apr 19 2024 | 17.15 | 0.05 | 0.29% | 17.15 | 17.15 | 17.15 | 5 |
| Apr 18 2024 | 17.10 | 0.02 | 0.12% | 17.10 | 17.10 | 17.10 | 0 |
| Apr 17 2024 | 17.08 | -0.02 | -0.12% | 17.08 | 17.08 | 17.08 | 0 |
| Apr 16 2024 | 17.10 | -0.07 | -0.41% | 17.09 | 17.10 | 17.09 | 905 |
| Apr 15 2024 | 17.17 | -0.06 | -0.35% | 17.17 | 17.17 | 17.17 | 0 |
| Apr 12 2024 | 17.23 | -0.10 | -0.58% | 17.23 | 17.23 | 17.23 | 0 |
| Apr 11 2024 | 17.33 | -0.01 | -0.06% | 17.35 | 17.35 | 17.33 | 1,900 |
| Apr 10 2024 | 17.34 | -0.11 | -0.63% | 17.34 | 17.34 | 17.34 | 0 |
| Apr 09 2024 | 17.45 | 0.05 | 0.29% | 17.45 | 17.45 | 17.45 | 11 |
| Apr 08 2024 | 17.40 | 0.01 | 0.06% | 17.40 | 17.40 | 17.40 | 0 |
| Apr 05 2024 | 17.39 | 0.06 | 0.35% | 17.39 | 17.39 | 17.39 | 0 |
| Apr 04 2024 | 17.33 | -0.05 | -0.29% | 17.33 | 17.33 | 17.33 | 0 |
| Apr 03 2024 | 17.38 | 0.01 | 0.06% | 17.38 | 17.38 | 17.38 | 500 |
| Apr 02 2024 | 17.37 | -0.03 | -0.17% | 17.33 | 17.37 | 17.33 | 400 |
| Apr 01 2024 | 17.40 | -0.06 | -0.34% | 17.40 | 17.40 | 17.40 | 0 |
| Mar 28 2024 | 17.46 | 0.04 | 0.23% | 17.46 | 17.46 | 17.46 | 23 |
| Mar 27 2024 | 17.42 | 0.10 | 0.58% | 17.42 | 17.42 | 17.42 | 0 |
| Mar 26 2024 | 17.32 | -0.01 | -0.06% | 17.32 | 17.32 | 17.32 | 5 |
| Mar 25 2024 | 17.33 | -0.09 | -0.52% | 17.33 | 17.33 | 17.33 | 0 |
| Mar 22 2024 | 17.42 | -0.02 | -0.11% | 17.42 | 17.42 | 17.42 | 0 |
| Mar 21 2024 | 17.44 | 0.05 | 0.29% | 17.44 | 17.44 | 17.44 | 0 |
| Mar 20 2024 | 17.39 | 0.06 | 0.35% | 17.39 | 17.39 | 17.39 | 0 |
| Mar 19 2024 | 17.33 | 0.03 | 0.17% | 17.35 | 17.36 | 17.33 | 1,400 |
| Mar 18 2024 | 17.30 | 0.01 | 0.06% | 17.30 | 17.30 | 17.30 | 100 |
| Mar 15 2024 | 17.29 | 0.01 | 0.06% | 17.29 | 17.29 | 17.29 | 0 |
| Mar 14 2024 | 17.28 | -0.08 | -0.46% | 17.28 | 17.28 | 17.28 | 0 |
| Mar 13 2024 | 17.36 | 0.03 | 0.17% | 17.36 | 17.36 | 17.36 | 0 |
| Mar 12 2024 | 17.33 | 0.01 | 0.06% | 17.33 | 17.33 | 17.33 | 0 |
| Mar 11 2024 | 17.32 | -0.01 | -0.06% | 17.30 | 17.32 | 17.30 | 800 |
| Mar 08 2024 | 17.33 | 0.02 | 0.12% | 17.33 | 17.33 | 17.33 | 0 |
| Mar 07 2024 | 17.31 | 0.05 | 0.29% | 17.31 | 17.31 | 17.31 | 0 |
| Mar 06 2024 | 17.26 | 0.05 | 0.29% | 17.26 | 17.26 | 17.26 | 0 |
| Mar 05 2024 | 17.21 | 0.00 | 0.00% | 17.21 | 17.21 | 17.21 | 0 |
| Mar 04 2024 | 17.21 | 0.01 | 0.06% | 17.21 | 17.23 | 17.21 | 400 |
| Mar 01 2024 | 17.20 | 0.08 | 0.47% | 17.18 | 17.20 | 17.18 | 200 |
| Feb 29 2024 | 17.12 | 0.04 | 0.23% | 17.12 | 17.12 | 17.12 | 0 |
| Feb 28 2024 | 17.08 | -0.01 | -0.06% | 17.09 | 17.09 | 17.08 | 700 |
| Feb 27 2024 | 17.09 | 0.02 | 0.12% | 17.09 | 17.09 | 17.09 | 2,300 |
| Feb 26 2024 | 17.07 | -0.14 | -0.81% | 17.07 | 17.07 | 17.07 | 0 |
| Feb 23 2024 | 17.21 | 0.05 | 0.29% | 17.20 | 17.21 | 17.20 | 100 |
| Feb 22 2024 | 17.16 | 0.08 | 0.47% | 17.15 | 17.16 | 17.15 | 2,900 |
| Feb 21 2024 | 17.08 | -0.01 | -0.06% | 17.08 | 17.08 | 17.08 | 100 |
| Feb 20 2024 | 17.09 | 0.03 | 0.18% | 17.10 | 17.10 | 17.09 | 2,900 |
