PINNACLE ENTERTAINMENT $20.94

up +0.20


20/5/2013 04:20 PM  |  NYSE : PNK  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

PNK historical data

Date Open High Low Close Volume
5/20/2013 20.71 21.01 20.71 20.94 5415
5/17/2013 20.94 20.98 20.67 20.74 6623
5/16/2013 21.02 21.08 20.69 20.85 5719
5/15/2013 20.90 21.19 20.82 21.00 6844
5/14/2013 20.17 21.04 20.16 20.93 5867
5/13/2013 20.26 20.38 20.05 20.17 3376
5/10/2013 20.07 20.31 19.95 20.23 3916
5/9/2013 20.07 20.22 19.82 20.03 5654
5/8/2013 19.84 20.21 19.77 20.14 7206
5/7/2013 19.86 20.10 19.84 19.92 6650
5/6/2013 19.86 20.02 19.72 19.86 3743
5/3/2013 19.98 20.10 19.86 19.92 6390
5/2/2013 19.40 19.85 19.40 19.84 15333
5/1/2013 19.13 20.28 19.13 19.52 22345
4/30/2013 18.85 19.07 18.77 19.06 13113
4/29/2013 18.99 19.18 18.83 18.95 10546
4/26/2013 19.50 19.71 19.34 19.38 5326
4/25/2013 19.17 19.60 19.17 19.50 8434
4/24/2013 19.35 19.71 18.95 19.03 22379
4/23/2013 18.63 19.44 18.59 19.33 13817
4/22/2013 18.30 18.51 18.13 18.47 5543
4/19/2013 17.77 18.41 17.58 18.32 7959
4/18/2013 17.64 17.79 17.50 17.76 13230
4/17/2013 17.48 17.75 17.25 17.65 20552
4/16/2013 17.09 17.60 17.09 17.46 7999
4/15/2013 17.35 17.39 16.65 16.95 8547
4/12/2013 16.66 17.66 16.53 17.55 12346
4/11/2013 16.30 16.50 16.22 16.38 5226
4/10/2013 16.03 16.31 16.00 16.26 6675
4/9/2013 15.76 16.20 15.52 16.03 8556
4/8/2013 15.17 15.75 14.99 15.74 9302
4/5/2013 14.77 15.19 14.53 15.17 6689
4/4/2013 14.30 15.01 14.30 15.01 10880
4/3/2013 14.35 14.50 14.14 14.26 9252
4/2/2013 14.56 14.76 14.27 14.31 4942
4/1/2013 14.59 14.70 14.48 14.55 5357
3/28/2013 14.82 14.94 14.62 14.62 5708
3/27/2013 14.93 15.04 14.62 15.01 8534
3/26/2013 14.97 15.12 14.83 15.04 5719
3/25/2013 14.90 15.21 14.84 14.89 5818
3/22/2013 14.94 15.27 14.84 14.88 14186
3/21/2013 14.84 14.94 14.84 14.89 4458
3/20/2013 14.73 14.95 14.73 14.91 2894
3/19/2013 14.80 14.88 14.63 14.70 2494
3/18/2013 14.86 15.00 14.71 14.80 6527
3/15/2013 14.95 15.10 14.92 15.03 7858
3/14/2013 14.93 15.06 14.87 14.95 4937
3/13/2013 14.68 14.97 14.68 14.92 2951
3/12/2013 14.79 15.91 14.68 14.68 6942
3/11/2013 14.31 15.03 14.31 14.76 8089
3/8/2013 14.19 14.31 13.90 14.31 5636
3/7/2013 14.30 14.38 13.96 14.10 9339
3/6/2013 14.33 14.33 14.11 14.27 5708
3/5/2013 14.37 14.65 14.31 14.32 6014
3/4/2013 14.24 14.44 14.16 14.35 8471
3/1/2013 13.87 14.06 13.82 14.02 6087
2/28/2013 14.00 14.17 13.99 14.00 5113
2/27/2013 13.73 14.21 13.73 14.04 7904
2/26/2013 13.59 13.87 13.57 13.78 12284
2/25/2013 13.72 13.99 13.47 13.57 11296
2/22/2013 13.49 13.77 13.28 13.63 11678
2/21/2013 13.71 13.80 13.39 13.40 8295
2/20/2013 13.77 14.04 13.72 13.75 9444
2/19/2013 13.97 13.99 13.76 13.80 8609
2/15/2013 14.17 14.19 13.91 13.99 9478
2/14/2013 14.47 14.50 13.93 14.20 26196
2/13/2013 15.45 15.74 14.78 14.95 25868
2/12/2013 15.83 16.03 15.77 15.89 7822
2/11/2013 15.97 16.20 15.81 15.86 4969
2/8/2013 15.70 16.10 15.70 16.00 7287
2/7/2013 15.81 15.85 15.50 15.65 7100
2/6/2013 15.77 15.92 15.69 15.87 3751
2/5/2013 15.97 16.12 15.88 15.92 4447
2/4/2013 15.76 15.96 15.68 15.92 6497
2/1/2013 15.61 15.90 15.50 15.85 4515
1/31/2013 15.01 15.56 15.01 15.55 5566
1/30/2013 14.85 15.11 14.85 14.99 4727
1/29/2013 15.36 15.36 14.78 14.83 15460
1/28/2013 15.84 15.84 15.37 15.45 6478
1/25/2013 15.56 15.95 15.43 15.89 4807
1/24/2013 15.56 15.74 15.39 15.57 6446
1/23/2013 15.59 15.59 15.37 15.50 4717
1/22/2013 15.65 15.69 15.47 15.55 6333
1/18/2013 15.70 15.84 15.50 15.70 6054
1/17/2013 15.64 15.98 15.62 15.73 3662
1/16/2013 15.65 15.66 15.46 15.53 4716
1/15/2013 15.62 15.91 15.55 15.66 5750
1/14/2013 15.80 15.81 15.58 15.74 3511
1/11/2013 16.01 16.09 15.69 15.80 6589
1/10/2013 16.16 16.21 15.85 15.98 4907
1/9/2013 16.12 16.19 15.87 16.13 6493
1/8/2013 16.01 16.29 15.80 16.05 10326
1/7/2013 16.40 16.97 16.01 16.43 6803
1/4/2013 16.45 16.75 16.40 16.68 6136
1/3/2013 16.30 16.54 16.26 16.40 5518
1/2/2013 16.24 16.64 16.20 16.33 11262
12/31/2012 15.50 15.85 15.42 15.83 4347
12/28/2012 15.77 15.90 15.44 15.50 5096
12/27/2012 15.90 16.10 15.74 15.86 6008
12/26/2012 15.95 16.00 15.70 15.78 4647
Marketplace
Trading Center