Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 83.32 | -0.53 | -0.63% | 84.25 | 84.25 | 83.29 | 773,439 |
| May 09 2024 | 83.85 | 0.49 | 0.59% | 83.37 | 83.99 | 82.8817 | 1,053,019 |
| May 08 2024 | 83.36 | 0.34 | 0.41% | 82.46 | 83.54 | 82.26 | 1,303,322 |
| May 07 2024 | 83.02 | 1.14 | 1.39% | 82.59 | 83.46 | 81.91 | 1,367,147 |
| May 06 2024 | 81.88 | 2.27 | 2.85% | 80.59 | 81.94 | 80.3345 | 1,086,679 |
| May 03 2024 | 79.61 | 0.76 | 0.96% | 79.91 | 80.77 | 79.485 | 1,639,365 |
| May 02 2024 | 78.85 | -0.22 | -0.28% | 79.49 | 79.99 | 77.835 | 1,860,257 |
| May 01 2024 | 79.07 | -0.02 | -0.03% | 79.08 | 80.435 | 78.25 | 919,810 |
| Apr 30 2024 | 79.09 | -1.46 | -1.81% | 80.25 | 81.57 | 78.98 | 1,826,284 |
| Apr 29 2024 | 80.55 | 0.59 | 0.74% | 80.02 | 80.71 | 79.84 | 1,416,920 |
| Apr 26 2024 | 79.96 | 0.76 | 0.96% | 79.50 | 80.63 | 79.22 | 959,329 |
| Apr 25 2024 | 79.20 | 0.21 | 0.27% | 77.41 | 79.905 | 76.95 | 1,756,713 |
| Apr 24 2024 | 78.99 | 0.52 | 0.66% | 78.93 | 79.46 | 77.54 | 2,262,587 |
| Apr 23 2024 | 78.47 | -0.73 | -0.92% | 80.71 | 81.84 | 77.83 | 4,132,603 |
| Apr 22 2024 | 79.20 | 0.67 | 0.85% | 78.84 | 80.27 | 78.375 | 2,220,314 |
| Apr 19 2024 | 78.53 | 0.05 | 0.06% | 78.43 | 79.31 | 78.02 | 1,195,835 |
| Apr 18 2024 | 78.48 | -0.70 | -0.88% | 79.47 | 79.53 | 78.28 | 1,192,088 |
| Apr 17 2024 | 79.18 | -0.87 | -1.09% | 80.61 | 80.62 | 78.78 | 920,786 |
| Apr 16 2024 | 80.05 | -0.27 | -0.34% | 79.07 | 80.36 | 78.875 | 1,030,115 |
| Apr 15 2024 | 80.32 | -0.78 | -0.96% | 82.89 | 83.0972 | 80.22 | 1,235,127 |
| Apr 12 2024 | 81.10 | -0.68 | -0.83% | 80.81 | 81.42 | 80.50 | 1,460,471 |
| Apr 11 2024 | 81.78 | -0.67 | -0.81% | 82.56 | 82.65 | 81.14 | 1,596,249 |
| Apr 10 2024 | 82.45 | -1.27 | -1.52% | 81.95 | 82.98 | 81.67 | 1,285,113 |
| Apr 09 2024 | 83.72 | 0.41 | 0.49% | 83.90 | 83.91 | 82.36 | 1,445,175 |
| Apr 08 2024 | 83.31 | -0.26 | -0.31% | 84.27 | 84.44 | 83.22 | 1,503,747 |
| Apr 05 2024 | 83.57 | 0.77 | 0.93% | 82.79 | 84.22 | 82.79 | 904,195 |
| Apr 04 2024 | 82.80 | -0.66 | -0.79% | 84.30 | 84.82 | 82.4075 | 2,118,654 |
| Apr 03 2024 | 83.46 | 0.22 | 0.26% | 82.80 | 83.87 | 82.74 | 1,377,304 |
| Apr 02 2024 | 83.24 | -1.17 | -1.39% | 83.23 | 83.38 | 82.67 | 1,878,587 |
| Apr 01 2024 | 84.41 | -1.03 | -1.21% | 85.45 | 85.49 | 84.315 | 1,431,186 |
| Mar 28 2024 | 85.44 | 0.42 | 0.49% | 85.02 | 85.81 | 84.765 | 1,938,173 |
| Mar 27 2024 | 85.02 | 2.38 | 2.88% | 83.36 | 85.04 | 82.99 | 1,973,515 |
| Mar 26 2024 | 82.64 | -0.08 | -0.10% | 82.73 | 83.48 | 82.62 | 764,239 |
| Mar 25 2024 | 82.72 | -1.22 | -1.45% | 83.94 | 84.31 | 82.69 | 898,344 |
| Mar 22 2024 | 83.94 | -0.78 | -0.92% | 83.87 | 84.525 | 83.44 | 1,602,026 |
| Mar 21 2024 | 84.72 | 2.44 | 2.97% | 82.83 | 85.01 | 82.83 | 2,805,837 |
| Mar 20 2024 | 82.28 | 0.51 | 0.62% | 81.72 | 82.55 | 81.55 | 1,472,840 |
| Mar 19 2024 | 81.77 | 1.13 | 1.40% | 80.87 | 82.23 | 80.80 | 2,288,818 |
| Mar 18 2024 | 80.64 | 0.01 | 0.01% | 80.99 | 81.24 | 80.42 | 922,253 |
| Mar 15 2024 | 80.63 | 0.02 | 0.02% | 79.71 | 81.06 | 79.71 | 2,072,316 |
| Mar 14 2024 | 80.61 | -1.42 | -1.73% | 81.74 | 81.97 | 79.8452 | 1,159,814 |
| Mar 13 2024 | 82.03 | 0.09 | 0.11% | 81.72 | 82.49 | 81.70 | 1,509,567 |
| Mar 12 2024 | 81.94 | 0.69 | 0.85% | 81.17 | 82.57 | 80.91 | 2,457,559 |
| Mar 11 2024 | 81.25 | 0.03 | 0.04% | 81.00 | 81.455 | 80.26 | 1,523,324 |
| Mar 08 2024 | 81.22 | -0.34 | -0.42% | 81.97 | 82.2599 | 80.86 | 1,777,531 |
| Mar 07 2024 | 81.56 | 2.39 | 3.02% | 80.00 | 81.87 | 79.88 | 2,526,857 |
| Mar 06 2024 | 79.17 | 1.72 | 2.22% | 78.07 | 80.14 | 77.98 | 1,730,049 |
| Mar 05 2024 | 77.45 | -1.02 | -1.30% | 78.35 | 78.55 | 77.05 | 1,779,400 |
| Mar 04 2024 | 78.47 | 0.14 | 0.18% | 78.19 | 79.24 | 77.92 | 1,647,261 |
| Mar 01 2024 | 78.33 | 0.54 | 0.69% | 77.955 | 78.51 | 77.415 | 1,631,021 |
| Feb 29 2024 | 77.79 | 1.12 | 1.46% | 76.59 | 78.02 | 76.395 | 2,444,969 |
| Feb 28 2024 | 76.67 | 0.16 | 0.21% | 76.47 | 77.31 | 76.17 | 1,666,716 |
| Feb 27 2024 | 76.51 | 0.56 | 0.74% | 76.20 | 76.63 | 75.82 | 1,809,016 |
| Feb 26 2024 | 75.95 | -0.81 | -1.06% | 76.64 | 77.02 | 75.921 | 1,355,688 |
| Feb 23 2024 | 76.76 | 1.47 | 1.95% | 75.34 | 76.89 | 75.34 | 1,341,448 |
| Feb 22 2024 | 75.29 | 0.66 | 0.88% | 75.08 | 75.59 | 74.52 | 1,391,840 |
| Feb 21 2024 | 74.63 | 0.02 | 0.03% | 74.61 | 74.71 | 73.96 | 1,733,888 |
| Feb 20 2024 | 74.61 | -0.31 | -0.41% | 74.23 | 74.93 | 73.98 | 1,815,964 |
| Feb 16 2024 | 74.92 | -0.51 | -0.68% | 75.40 | 75.94 | 74.71 | 1,537,419 |
| Feb 15 2024 | 75.43 | 0.45 | 0.60% | 75.31 | 75.615 | 74.55 | 1,095,279 |
| Feb 14 2024 | 74.98 | 1.10 | 1.49% | 74.84 | 75.42 | 73.96 | 600,508 |
| Feb 13 2024 | 73.88 | -1.42 | -1.89% | 73.2767 | 74.54 | 72.44 | 1,518,901 |
| Feb 12 2024 | 75.30 | 0.82 | 1.10% | 74.42 | 75.74 | 74.35 | 1,145,589 |
