$29.52 -0.91 (%) Pinnacle Entertainment Inc -

Feb. 5, 2016 | 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
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
12/9/201533.1633.7532.2432.81383,472
12/8/201532.5733.2832.2733.16361,232
12/7/201533.5533.6532.6432.79358,758
12/4/201533.3833.8433.0433.42355,021
12/3/201533.8233.9832.6432.95511,469
12/3/201533.8233.9832.6432.95511,469
12/2/201533.4734.0032.0633.78703,533
12/1/201532.7433.8732.4033.281,221,733
11/30/201533.9034.1032.5832.79482,539
11/27/201533.0833.7633.0533.60148,658
11/25/201533.0333.5732.6133.28245,440
11/24/201532.9033.4032.8532.99367,742
11/23/201533.1633.4932.5833.06335,442
11/20/201533.3133.5132.8932.91235,710
11/19/201533.0033.8032.9633.04159,485
11/18/201533.0533.4632.7733.04416,868
11/17/201533.5833.7332.8033.00573,687
11/16/201533.6333.6332.9833.38533,227
11/16/201533.6333.6332.9833.38533,227
11/13/201533.8634.0933.5733.68461,967
11/12/201534.3634.7134.0034.06359,321
11/11/201534.9935.0034.3734.49360,021
11/10/201534.7534.9534.2334.89414,213
11/9/201535.1635.1634.5034.80602,199
11/6/201534.9735.5034.9535.40322,891
11/5/201535.1335.3535.0035.18315,197
11/4/201535.0935.3734.8935.14342,712
11/3/201535.4235.8634.9635.44302,157
11/2/201535.0335.5135.0135.42442,397
10/30/201535.0035.2834.8535.01468,928
10/29/201535.8136.1834.1835.001,238,663
10/28/201535.9036.4835.7136.35778,817
10/27/201535.9536.2235.4935.77307,373
10/26/201535.5836.2035.5836.09248,913
10/23/201535.7536.1035.7035.84312,196
10/22/201535.5535.9035.2035.55303,431
10/21/201536.4536.6035.0335.33630,339
10/20/201536.4236.8736.2136.44620,279
10/19/201536.2236.7235.8836.55525,034
10/16/201536.1636.3835.5636.321,006,679
10/15/201535.5736.2935.3336.19458,064
10/14/201535.3435.7935.1635.36238,086
10/13/201535.5535.8435.2835.35325,264
10/12/201535.6035.9135.4635.59314,442
10/9/201535.9135.9135.2735.53383,078
10/8/201535.7736.0335.5835.79317,319
10/7/201535.5436.0535.2835.87443,928
10/6/201535.7735.7935.2035.39311,236
10/5/201535.0435.8034.9735.64421,216
10/2/201534.1835.0833.9735.01397,329
10/1/201533.8534.8133.6334.30668,965
9/30/201532.6633.9532.6633.84697,414
9/29/201533.4533.5532.3232.571,005,458
9/28/201535.3935.4333.4433.51942,861
9/25/201535.5435.9335.2535.48332,868
9/24/201535.3235.3834.8335.35533,833
9/23/201535.7135.7134.7435.46474,076
9/22/201536.0436.1635.6935.70452,051
9/21/201536.6537.1436.4036.44350,144
9/18/201536.5336.7936.1936.44882,088
9/17/201536.9737.2536.6936.89281,141
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center