PINNACLE AIRL Historical Stock Price

Below is the stock price history for Pinnacle Airl PNCL. Data is recorded each day for the historical open, high, low, close and volume. The Pinnacle Airl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pinnacle Airl Historical Stock Price

DateOpenHighLowCloseVolume
2012-04-10 0.31 0.335 0.285 0.32 29,034
2012-04-09 0.49 0.49 0.35 0.35 79,802
2012-04-05 0.58 0.58 0.49 0.54 31,367
2012-04-04 0.6106 0.63 0.59 0.60 54,326
2012-04-03 0.64 0.72 0.62 0.66 82,055
2012-04-02 0.52 0.7387 0.5001 0.68 211,457
2012-03-30 1.34 1.36 1.33 1.35 1,425
2012-03-29 1.26 1.38 1.26 1.33 6,584
2012-03-28 1.28 1.28 1.25 1.27 1,400
2012-03-27 1.26 1.29 1.21 1.28 4,851
2012-03-26 1.25 1.25 1.22 1.24 3,800
2012-03-23 1.21 1.22 1.21 1.22 437
2012-03-22 1.29 1.32 1.27 1.27 508
2012-03-21 1.30 1.33 1.30 1.32 726
2012-03-20 1.42 1.42 1.27 1.32 4,713
2012-03-19 1.44 1.44 1.29 1.32 9,107
2012-03-16 1.49 1.55 1.44 1.47 23,738
2012-03-15 1.43 1.60 1.43 1.57 8,909
2012-03-14 1.45 1.45 1.39 1.40 5,636
2012-03-13 1.46 1.46 1.42 1.43 5,375
2012-03-12 1.245 1.52 1.245 1.50 31,983
2012-03-09 1.22 1.22 1.21 1.21 200
2012-03-08 1.16 1.19 1.16 1.19 1,002
2012-03-07 1.16 1.24 1.16 1.18 1,700
2012-03-06 1.20 1.20 1.14 1.19 18,834
2012-03-05 1.23 1.23 1.23 1.23 1,796
2012-03-02 1.25 1.29 1.25 1.27 2,345
2012-03-01 1.18 1.21 1.18 1.21 5,877
2012-02-29 1.24 1.24 1.18 1.18 3,178
2012-02-28 1.31 1.31 1.28 1.29 3,600

» More Pinnacle Airl Stock Price History

To see other companies like Pinnacle Airl (PNCL), view our stock market today for news, and other data.