$26.00 0.00 (%) Pinnacle Entertainment Inc - NYSE

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNK historical data

Date Open High Low Close Volume
9/29/201426.3526.5925.9826.001,025,219
9/26/201426.0126.7826.0126.591,004,262
9/25/201426.1526.2025.9326.01707,115
9/24/201425.9926.2125.9826.15421,361
9/23/201426.0026.2325.9625.99761,553
9/22/201426.0626.1825.9026.05495,177
9/19/201426.3526.7125.9626.161,070,427
9/18/201426.5126.7826.1926.251,002,877
9/17/201426.2226.5026.0226.40637,307
9/16/201426.0826.2525.8826.15553,419
9/15/201426.2126.3626.0026.27515,697
9/12/201426.4226.4726.1626.25887,277
9/11/201426.6126.8326.3926.501,098,099
9/10/201426.9126.9826.6526.701,249,329
9/9/201426.8727.4526.7026.853,426,819
9/8/201426.2426.8625.9726.822,202,218
9/5/201425.6626.3725.6626.161,821,656
9/4/201425.8026.0025.5225.721,006,662
9/3/201425.7726.1925.4625.711,237,580
9/2/201425.1025.7824.7825.711,952,889
8/29/201424.3425.2324.0824.992,081,094
8/28/201423.8924.2623.6924.20686,492
8/27/201423.9224.4323.7223.93479,826
8/26/201423.8023.9823.5923.88584,309
8/25/201423.7524.0423.5823.83337,133
8/22/201423.9824.0723.6223.72432,628
8/21/201423.7124.1323.7124.00641,205
8/20/201423.6623.8523.4723.76634,993
8/19/201423.7123.8623.4823.71454,721
8/18/201423.5823.6423.4023.59527,281
8/15/201423.3823.4723.1023.41708,444
8/14/201422.8123.2222.7623.22617,636
8/13/201422.8622.9122.7322.79601,942
8/12/201422.6322.9122.5622.86647,780
8/11/201422.2122.7722.1522.73973,000
8/8/201421.9022.1421.9022.11746,128
8/7/201422.0422.1521.8621.90802,114
8/6/201421.6022.0921.4622.03779,589
8/5/201421.7822.1121.4821.67662,909
8/4/201421.7321.9321.6621.79679,599
8/1/201421.8422.0221.6321.671,178,889
7/31/201422.0022.2121.7921.80945,460
7/30/201422.2322.3322.0122.10624,263
7/29/201422.0922.3221.9522.06938,826
7/28/201422.5322.5321.9522.031,424,111
7/25/201426.2626.2621.7522.552,132,761
7/24/201422.8123.0221.6122.545,175,691
7/23/201424.4524.5223.9024.051,091,860
7/22/201424.3324.5124.2324.41585,390
7/21/201424.0824.2423.8924.17852,573
7/18/201424.2824.5024.0324.32858,764
7/17/201424.4524.5824.2424.301,430,792
7/16/201424.8624.9124.5824.681,032,051
7/15/201424.9425.0324.7524.84577,658
7/14/201425.3625.4024.8924.95827,096
7/11/201425.6425.7625.1125.181,473,681
7/10/201425.4425.7725.3325.72970,859
7/9/201425.7425.9525.6625.92914,944
7/8/201425.9326.0125.6325.741,308,825
7/7/201425.8026.0825.7625.951,288,406
7/3/201425.7325.8925.6225.82165,469
7/2/201425.6125.9625.5425.62487,374
7/1/201425.2625.6625.2625.521,061,037
6/30/201425.1325.2124.7225.18376,019
6/27/201425.2825.4525.0325.20618,355
6/26/201425.2825.5625.1525.26712,527
6/25/201424.8725.2424.6625.18902,162
6/24/201425.0425.2624.9324.96554,537
6/23/201424.9125.1224.7725.03918,129
6/20/201425.0625.0624.7124.771,136,290
6/19/201425.1525.5124.8524.97486,302
6/18/201424.7825.1624.5725.14901,662
6/17/201424.9524.9924.7124.781,376,680
6/16/201425.3125.3224.9524.99864,977
6/13/201425.2725.5025.1025.33435,802
6/12/201425.6025.6025.1625.22745,601
6/11/201425.0425.7225.0425.67772,596
6/10/201424.9825.2224.9825.22794,355
6/9/201424.9325.1424.4825.04650,467
6/6/201424.7925.1524.7925.05772,698
6/5/201424.5524.9124.3324.77981,430
6/4/201424.5924.6424.3424.47469,854
6/3/201424.3624.7423.9224.691,541,925
6/2/201424.6824.7824.3424.57553,782
5/30/201424.7124.8024.3424.68573,697
5/29/201424.9824.9824.3924.751,027,840
5/28/201424.8425.1824.7624.85470,081
5/27/201424.8225.0124.6924.93869,919
5/23/201424.4724.9624.1824.84794,864
5/22/201424.1624.4024.0124.40657,043
5/21/201423.6124.0323.5223.99810,833
5/20/201423.8423.9723.3823.55718,155
5/19/201423.7323.8423.5023.84531,720
5/16/201423.5323.8023.4223.80732,280
5/15/201423.3923.8323.1023.581,301,951
5/14/201423.4623.7823.3823.441,030,913
5/13/201422.8023.6522.7623.501,563,997
5/12/201422.1422.5022.0022.461,035,076
5/9/201422.1022.1221.8521.99675,308
5/8/201422.2122.7121.9222.07838,639
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center