$36.89 +0.16 (%) Pinnacle Entertainment Inc - NYSE

May. 22, 2015 | 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
5/22/201536.7537.0036.7236.89641,371
5/21/201536.6237.0136.4536.73558,421
5/20/201536.7036.8936.5336.61390,641
5/19/201537.0037.0736.6136.74444,100
5/18/201536.6737.0736.4736.95531,859
5/15/201536.9737.2036.7536.79488,480
5/14/201536.8237.0036.7536.92318,261
5/13/201537.0637.1436.5836.70532,369
5/12/201536.4737.2636.4737.061,058,204
5/11/201536.5536.8936.4736.64517,850
5/8/201536.9437.1236.4736.54409,185
5/7/201536.5536.9136.4036.70594,191
5/6/201536.9737.0536.1536.46634,599
5/5/201537.3737.5136.7436.85956,485
5/4/201538.1738.4337.4237.561,133,530
5/1/201536.8037.1436.7537.131,525,824
4/30/201536.5636.8536.5636.76801,325
4/29/201536.6436.8136.5236.69383,438
4/28/201536.9637.1136.5236.95880,411
4/27/201536.9537.1236.6136.81894,136
4/24/201536.5137.0036.3236.73666,701
4/23/201535.6836.7235.6836.281,004,572
4/22/201536.1236.4436.0636.101,188,699
4/21/201536.2636.3135.7236.23658,851
4/20/201535.9136.0735.3436.01701,979
4/17/201534.7235.9134.7035.821,381,016
4/16/201534.4635.8234.4635.101,830,470
4/15/201535.2435.5833.9534.514,782,588
4/14/201536.1940.4233.8334.114,450,042
4/13/201536.3336.5236.0036.28539,995
4/10/201536.5236.6036.1536.26537,154
4/9/201536.6337.1136.1536.38395,601
4/8/201535.9836.5035.9636.47778,901
4/7/201536.3936.5535.8235.92495,331
4/6/201536.0936.5536.0036.29623,390
4/2/201535.9536.6635.9236.22832,553
4/1/201535.6436.2435.5035.92769,588
3/31/201535.9036.4735.8236.091,521,477
3/30/201536.0836.1535.7235.91825,009
3/27/201535.8936.0035.7835.90915,825
3/26/201535.5936.0235.4535.80548,098
3/25/201536.0636.3435.6135.801,849,087
3/24/201535.7236.0235.4935.941,152,740
3/23/201535.5236.0035.3035.63600,190
3/20/201535.7235.7535.1535.53666,376
3/19/201535.3035.6935.1335.49619,485
3/18/201534.9435.4934.7135.38847,586
3/17/201534.8335.3434.6934.88799,945
3/16/201534.4334.9034.1334.76858,719
3/13/201533.8334.4733.6534.391,566,484
3/12/201533.5234.0433.4233.671,294,680
3/11/201533.7934.0233.0533.452,509,005
3/10/201531.2933.9830.9933.745,368,238
3/9/201533.1933.1930.3331.619,870,120
3/6/201526.7827.4526.7727.421,267,474
3/5/201526.9227.1526.4927.00651,277
3/4/201526.5626.9026.4026.87826,527
3/3/201526.4726.8826.3626.72768,052
3/2/201525.8426.9925.6726.521,132,042
2/27/201526.0826.1525.6625.74827,372
2/26/201525.9026.0825.7025.99351,137
2/25/201525.5826.1025.4625.99488,334
2/24/201525.7525.9425.4825.71626,090
2/23/201526.0826.3525.7425.94879,841
2/20/201525.9426.1025.6626.03662,061
2/19/201525.9126.2525.8025.97925,048
2/18/201525.7426.0525.6525.95642,016
2/17/201525.5926.0025.5025.73929,402
2/13/201526.0926.0925.5825.641,125,437
2/12/201525.1026.2725.0025.994,227,546
2/11/201523.5523.8123.2623.641,048,769
2/10/201522.9223.5022.6523.391,007,814
2/9/201522.2522.7621.8722.66588,553
2/6/201522.7323.0022.2122.31658,056
2/5/201522.7023.1522.4722.73671,503
2/4/201522.4223.0422.3422.64652,830
2/3/201521.7122.7321.6122.591,013,656
2/2/201521.2221.8720.9821.611,171,825
1/30/201520.8821.5320.7421.15759,715
1/29/201521.3221.3220.8321.07791,373
1/28/201521.4221.5920.9521.141,121,944
1/27/201521.5622.1121.2621.261,536,850
1/26/201521.7122.2221.5921.861,395,539
1/23/201521.8022.0021.6121.62463,975
1/22/201521.9222.0921.7021.881,029,200
1/21/201522.2322.5021.6321.69760,084
1/20/201522.5722.6721.9322.18696,715
1/16/201522.4522.6422.3122.50906,722
1/15/201522.8522.8522.3122.581,037,842
1/14/201522.1722.7921.8822.67846,994
1/13/201522.8323.1622.0822.50557,116
1/12/201522.6022.7022.2322.57410,994
1/9/201522.7122.7322.2622.66355,830
1/8/201521.2922.8621.2322.701,790,106
1/7/201520.5621.0320.4421.03692,132
1/6/201521.1821.1919.9220.361,032,304
1/5/201521.4821.7220.9821.18576,724
1/2/201522.3622.5121.2321.63714,437
12/31/201422.5722.6822.2022.25498,842
12/30/201421.9422.5821.9422.48431,337
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center