$13.90 +0.25 (%) Pinnacle Entertainment Inc - NASDAQ

Dec. 5, 2016 | 11:35 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNK historical data

Date Open High Low Close Volume
12/2/201613.4413.6813.3013.65541,529
12/1/201613.5713.6713.4113.44374,323
11/30/201613.8313.8813.6113.63645,045
11/29/201613.7013.8913.5613.751,417,663
11/28/201614.1414.1413.8113.86335,712
11/25/201614.0414.2313.9514.19193,636
11/23/201613.8614.1113.8614.10474,464
11/22/201613.9413.9613.8313.93553,660
11/21/201614.1314.2213.9013.95621,012
11/18/201614.0214.0213.9014.01359,774
11/17/201613.7214.1213.7214.05538,934
11/16/201613.6613.7613.5213.70643,083
11/15/201613.6913.9313.5913.65609,213
11/14/201613.8014.0513.4913.81622,376
11/11/201613.2713.8013.1513.75830,544
11/10/201613.0613.9812.9313.311,260,564
11/9/201612.2813.0512.1012.961,058,238
11/8/201611.8512.6611.8512.34517,479
11/7/201611.5212.1111.5211.89528,847
11/4/201611.5111.8311.3611.52266,995
11/3/201611.6411.7611.4111.44402,733
11/2/201611.7611.9611.5811.62597,756
11/1/201611.8612.0711.6211.72516,975
10/31/201611.9612.1011.7211.85417,919
10/28/201611.9612.0811.8611.91296,920
10/27/201612.3312.3311.9712.00405,810
10/26/201612.3112.3112.0012.23528,018
10/25/201612.5112.6012.2212.34489,816
10/24/201612.6612.7512.5012.52178,636
10/21/201612.5112.7012.5112.57189,900
10/20/201612.4612.6612.4512.62200,401
10/19/201612.5312.5812.3112.52252,011
10/18/201612.7512.9612.3612.46760,433
10/17/201612.6812.7512.4512.66545,190
10/14/201612.7912.9312.5012.75392,803
10/13/201612.6312.8112.2512.72303,423
10/12/201612.5812.7712.5112.66404,426
10/11/201612.8112.8112.6612.66270,807
10/10/201612.5512.8612.5012.78417,340
10/7/201612.4812.8112.4212.50524,495
10/6/201612.1212.4812.1212.471,018,493
10/5/201612.0012.2011.7012.14345,231
10/4/201612.2512.2711.9611.98759,136
10/3/201612.3512.5012.1712.28274,092
9/30/201612.2912.4912.2312.34913,896
9/29/201612.3012.4212.2212.24486,763
9/28/201612.3212.4712.1512.30621,165
9/27/201612.2712.4112.2412.34483,366
9/26/201612.4112.4512.2812.32253,593
9/23/201612.4112.7112.0112.49501,393
9/22/201612.0712.4912.0712.49644,176
9/21/201611.8512.0611.8112.01486,135
9/20/201611.7911.9811.7311.79544,894
9/19/201611.8011.8511.4811.76648,964
9/16/201611.4511.8211.2911.551,039,159
9/15/201611.1611.4411.1111.39463,157
9/14/201611.1911.3211.1511.16834,978
9/13/201611.4511.5311.1511.20798,061
9/12/201611.8712.0111.5111.53907,888
9/9/201612.1612.2311.8011.90616,919
9/8/201612.4012.5612.2312.24536,207
9/7/201612.5812.6112.3412.40583,406
9/6/201612.2012.6212.1812.56697,618
9/2/201612.2112.2712.1412.21429,637
9/1/201612.1012.2111.9712.14297,657
8/31/201611.6812.0811.6012.04881,333
8/30/201611.7711.9811.6211.66745,721
8/29/201611.6711.8211.6411.77595,509
8/26/201612.0012.0811.6111.69811,872
8/25/201611.9812.2511.8911.98629,298
8/24/201612.1912.2711.8711.971,029,645
8/23/201612.4112.4712.1012.29767,329
8/22/201612.0912.4312.0412.301,295,285
8/19/201611.6411.8411.4411.79843,633
8/18/201611.5111.6911.2511.66854,916
8/17/201611.5711.7911.3111.46950,258
8/16/201610.9711.8410.9511.571,584,035
8/15/201610.7310.9610.5410.711,311,560
8/12/201610.9411.0210.7410.74662,110
8/11/201611.0111.0710.7110.921,247,404
8/10/201611.2811.4310.8010.941,244,646
8/9/201611.0011.7611.0011.291,895,024
8/8/201610.7210.9410.6210.831,044,005
8/5/201610.7610.8710.6810.70747,512
8/4/201610.8810.9710.7310.74484,918
8/3/201610.8810.8910.7010.86484,125
8/2/201610.9911.0310.7910.87615,936
8/1/201610.9811.0410.8411.01475,527
7/29/201610.9510.9910.8510.92640,912
7/28/201610.7210.9710.7210.94762,154
7/27/201610.9410.9510.7610.80616,524
7/26/201610.7410.9610.7410.90456,130
7/25/201610.9010.9110.6010.73631,243
7/22/201610.8110.9910.7910.94811,648
7/21/201610.9410.9710.7510.82977,625
7/20/201610.9411.0010.6010.951,078,622
7/19/201611.0511.3310.8710.92690,099
7/18/201610.8511.0010.4110.94713,713
7/15/201610.9510.9510.7910.82762,843
7/14/201610.9510.9910.8410.89778,318
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center