Pinnacle Entertainment Inc $22.06

down 0.00


16/4/2014 06:40 PM  |  NYSE : PNK  
Industries : Leisure / Resorts & Casinos
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNK historical data

Date Open High Low Close Volume
4/16/201422.3322.4421.9922.06699,422
4/15/201422.0022.1921.7922.14956,618
4/14/201421.9822.6221.6421.84885,772
4/11/201421.8522.1921.5921.701,137,150
4/10/201422.4522.7621.8522.111,398,100
4/9/201422.2622.5321.9622.40665,219
4/8/201422.0722.4521.9622.11937,931
4/7/201422.7822.7822.1022.15933,355
4/4/201423.6123.6422.8122.911,172,410
4/3/201423.8123.8923.3523.44439,720
4/2/201423.6623.8023.4923.731,030,220
4/1/201423.8523.9723.5523.70565,954
3/31/201423.5224.0423.3123.70903,462
3/28/201422.3023.4022.0023.381,622,150
3/27/201422.3222.5521.7622.491,724,500
3/26/201423.1023.1422.3522.411,083,850
3/25/201423.1823.3422.9823.02553,982
3/24/201423.3923.5923.0023.09870,118
3/21/201424.0124.0523.2623.311,520,280
3/20/201424.2024.2823.7824.03974,510
3/19/201424.9125.0024.1424.24965,011
3/18/201424.6724.9824.5924.95750,578
3/17/201424.8925.1424.6924.73616,307
3/14/201424.4025.2424.2524.791,043,270
3/13/201426.1826.2825.3725.51909,873
3/12/201425.6026.7725.4326.072,675,070
3/11/201424.5826.1124.5825.762,622,550
3/10/201424.4624.5524.1324.31418,795
3/7/201424.5824.7524.3324.51600,010
3/6/201424.2724.5024.1224.35512,865
3/5/201424.3624.5424.1924.28660,589
3/4/201424.3624.7024.2824.391,237,810
3/3/201424.0124.2223.7324.02590,970
2/28/201424.0124.3324.0024.30690,101
2/27/201423.7524.0923.6724.00790,412
2/26/201423.7523.9923.5623.85507,063
2/25/201423.4723.7223.3223.71588,755
2/24/201422.8623.4622.8623.39786,526
2/21/201423.1723.1722.6522.831,005,480
2/20/201422.7823.2422.7823.17616,715
2/19/201423.3623.4522.7722.79949,429
2/18/201423.1823.4223.0223.21578,022
2/14/201423.0423.3023.0023.201,244,220
2/13/201422.8523.3922.7123.122,037,370
2/12/201423.6524.5023.0023.515,474,040
2/11/201422.4222.7422.3322.601,207,060
2/10/201422.2822.7121.9822.511,990,530
2/7/201422.0622.3421.9022.30867,361
2/6/201420.8622.0820.7022.001,639,470
2/5/201420.5620.9220.3320.78650,751
2/4/201420.7520.9820.5220.79865,332
2/3/201421.9722.0420.6620.701,635,650
1/31/201421.2822.4421.0321.852,133,350
1/30/201420.8521.7820.7921.591,351,280
1/29/201420.6920.9220.3620.751,091,930
1/28/201421.0821.3820.8820.911,063,880
1/27/201421.6621.6721.0421.171,141,610
1/24/201422.7522.7521.2721.662,790,930
1/23/201422.6922.9822.4622.971,000,340
1/22/201422.6322.8122.3422.77887,147
1/21/201423.0823.3522.6022.681,036,770
1/17/201423.3223.3622.9623.00566,752
1/16/201423.5523.6423.0223.351,181,600
1/15/201423.5023.7123.4223.62993,508
1/14/201423.6123.7323.2323.44761,996
1/13/201424.2524.3123.4823.531,122,240
1/10/201424.7724.7724.1224.261,313,160
1/9/201425.1525.2324.6024.70877,611
1/8/201425.7925.8424.9625.131,259,560
1/7/201425.6026.0025.5325.81854,589
1/6/201425.4025.6425.0625.461,117,290
1/3/201425.9426.0425.5425.83388,239
1/2/201425.9026.2525.7525.95521,874
12/31/201325.9226.2625.8825.99416,594
12/30/201325.8326.0225.7525.95335,957
12/27/201326.0426.2425.8025.86254,279
12/26/201325.9526.5825.9125.98494,334
12/24/201325.6126.0025.5325.91347,911
12/23/201325.5525.7225.2325.66538,735
12/20/201324.9725.6024.9025.391,089,850
12/19/201324.6525.2124.6525.06764,187
12/18/201324.7524.8324.1224.69814,465
12/17/201324.6924.8424.5324.75585,681
12/16/201324.2124.7124.2024.63729,817
12/13/201324.0024.2223.9724.08336,796
12/12/201324.1324.2923.9223.96311,522
12/11/201324.3224.4923.9924.08776,399
12/10/201324.4724.7424.3124.31509,494
12/9/201324.4224.8024.4224.52532,858
12/6/201324.5024.6924.4524.50484,951
12/5/201324.1124.4924.0824.30650,070
12/4/201324.3724.7324.0924.19696,226
12/3/201324.7825.0124.3924.53449,664
12/2/201325.0625.1824.7224.88446,779
11/29/201325.0925.2324.8425.14240,047
11/27/201324.7525.0424.5325.04239,468
11/26/201324.4024.7524.4024.72515,097
11/25/201324.4924.8424.2124.41549,676
11/22/201324.0124.5223.7624.43854,016
11/21/201323.5824.3223.4524.111,434,720
Trading Center