$10.37 +0.12 (%) Pinnacle Entertainment Inc - NASDAQ

May. 5, 2016 | 04:00 PM

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
5/4/201610.4610.6010.0810.251,262,066
5/3/201610.8110.9310.4510.521,084,622
5/2/201611.0911.1010.7310.801,472,332
4/29/201611.0911.3910.5511.041,457,689
4/28/201638.5538.9937.9838.865,623,541
4/27/201638.2139.0137.9638.881,707,417
4/26/201638.2638.9737.8838.241,788,808
4/25/201637.9838.5337.6438.241,391,611
4/22/201638.1238.6537.7337.807,303,119
4/21/201638.5139.1637.5438.092,315,633
4/20/201639.7939.8638.5338.802,957,863
4/19/201639.7340.0039.5439.861,122,348
4/18/201639.3139.8438.9839.721,768,074
4/15/201638.1939.7438.0039.521,695,015
4/14/201637.8138.5837.6238.365,616,221
4/13/201637.1037.9935.2437.743,472,412
4/12/201635.9637.0435.5437.002,941,305
4/11/201636.4636.7535.9635.991,375,688
4/8/201637.1237.4935.9036.192,279,331
4/7/201635.7536.0035.2935.56974,349
4/6/201635.9836.1135.4335.851,318,798
4/5/201636.1336.6035.6335.85847,370
4/4/201635.9236.5035.8336.251,247,310
4/1/201635.5336.1335.5036.011,498,147
3/31/201635.3335.5134.9035.10415,567
3/30/201634.6335.4834.3735.44588,833
3/29/201633.1334.5432.8034.35879,545
3/28/201633.2233.6733.0833.18532,868
3/24/201632.3133.1732.1233.04674,407
3/23/201632.7433.4832.4632.58399,169
3/22/201632.4533.0732.2832.74222,195
3/21/201632.6033.0732.3932.79409,913
3/18/201632.5833.0532.5432.57771,069
3/17/201631.9632.5331.3832.32563,824
3/16/201631.2031.9831.0031.96623,903
3/15/201631.2131.4031.0531.36308,797
3/14/201631.2831.7930.6231.38355,444
3/11/201631.2131.5031.1031.47459,236
3/10/201630.8031.3230.3930.87448,812
3/9/201630.4031.4129.8630.78339,844
3/8/201630.6331.1330.2030.29579,953
3/7/201630.5131.0229.0330.88577,112
3/4/201630.0830.6429.6530.52713,543
3/3/201628.9930.2028.8430.20621,149
3/2/201628.7129.0328.0828.88794,135
3/1/201629.0329.1528.2728.77918,406
2/29/201628.1629.3028.1628.91592,228
2/26/201628.7829.2227.7828.63808,970
2/25/201627.6228.7927.5928.64993,756
2/24/201626.6927.6526.4427.591,212,862
2/23/201627.2127.5326.6926.93816,331
2/22/201627.9528.3327.3827.41802,275
2/19/201627.8028.1126.9527.641,460,439
2/18/201628.5228.5227.6827.961,114,562
2/17/201628.3328.8728.1328.441,174,034
2/16/201627.9528.4627.6528.30951,225
2/12/201627.3727.6626.8927.521,129,945
2/11/201626.3828.0026.3827.141,015,223
2/10/201628.3929.3226.6528.55657,454
2/9/201628.0429.0327.7628.11861,850
2/8/201629.2129.2627.8928.43848,043
2/5/201630.1930.7428.0429.52764,756
2/4/201629.4530.5829.2630.43573,435
2/3/201630.0530.0528.8629.44679,542
2/2/201630.2530.5729.7329.86544,504
2/1/201630.2530.8429.5230.58427,137
1/29/201629.2330.5429.2330.54568,932
1/28/201629.4929.6028.8329.18305,370
1/27/201629.2829.5728.9429.21373,449
1/26/201628.7229.4428.2429.42310,896
1/25/201629.1629.5728.4628.53269,547
1/22/201628.6830.4828.6029.24454,359
1/21/201628.8730.6728.0928.40734,420
1/20/201629.6029.6627.6428.71938,789
1/19/201630.3831.0329.5529.99759,874
1/15/201629.1630.0628.7329.86787,181
1/14/201629.7930.3928.8730.04977,919
1/13/201630.2530.5529.4029.58582,036
1/12/201630.7831.2829.8530.271,011,472
1/11/201630.3831.2930.1130.47681,048
1/8/201630.6931.3130.1330.19837,700
1/7/201631.0431.2930.2930.701,037,073
1/6/201631.0731.7231.0031.59742,435
1/5/201630.7131.7830.5731.58998,336
1/4/201630.8431.3330.2530.57981,728
12/31/201530.5831.4130.2331.12694,053
12/30/201530.8131.4430.5430.79733,159
12/29/201530.5531.1430.2031.00491,652
12/28/201530.2430.6730.0130.36540,160
12/24/201530.5030.9329.3930.48240,001
12/23/201530.8831.0530.6330.80314,053
12/22/201530.6930.9330.1530.84324,936
12/21/201530.1930.6029.7830.59441,057
12/18/201530.4030.9329.7830.15821,872
12/17/201530.7530.8030.1530.40546,400
12/16/201529.8430.8229.2530.601,054,844
12/15/201529.0231.9329.0229.751,322,356
12/14/201531.2331.4628.7629.00743,987
12/11/201531.5832.2330.0431.14853,728
12/10/201532.7333.7732.1232.33372,064
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center