$12.35 +0.01 (%) Pinnacle Entertainment Inc - NASDAQ

Sep. 28, 2016 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNK historical data

Date Open High Low Close Volume
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
7/13/201610.8311.1110.7510.90766,706
7/12/201611.1211.1910.9811.001,640,940
7/11/201611.1811.2010.9711.00900,682
7/8/201611.1811.2211.0211.03772,002
7/7/201611.1111.3111.0211.121,251,529
7/6/201610.9511.1410.8911.12983,320
7/5/201611.0311.1510.8110.90699,544
7/1/201611.0511.2410.9811.15431,424
6/30/201611.0011.1110.8011.08870,224
6/29/201611.1711.1710.9711.011,120,706
6/28/201611.1511.2610.9911.00967,691
6/27/201610.9611.1410.8711.021,197,931
6/24/201610.9011.4010.8011.212,668,505
6/23/201611.4211.5011.2111.311,842,736
6/22/201611.0111.4910.9911.341,926,530
6/21/201610.7511.3510.7511.22748,019
6/20/201611.6711.7411.3211.34656,801
6/17/201611.2411.5811.1611.46964,016
6/16/201611.2911.2911.0011.28796,577
6/15/201611.2111.4711.1811.31942,379
6/14/201611.1411.1610.6810.851,364,347
6/13/201611.7111.7111.1811.181,215,670
6/10/201611.6611.7111.3611.70822,195
6/9/201611.4711.7511.4011.721,125,807
6/8/201611.4811.6111.2711.461,098,797
6/7/201610.9911.1010.8711.04683,445
6/6/201610.9511.3010.9211.02656,393
6/3/201611.0011.0510.5611.01650,988
6/2/201611.1311.1910.8210.97939,264
6/1/201611.1211.4811.0511.20922,862
5/31/201611.3911.4411.0311.26881,229
5/27/201611.0911.4810.9111.311,134,913
5/26/201610.6910.8410.4810.82394,395
5/25/201610.5710.6510.3410.63496,682
5/24/201610.2910.5110.1910.50855,326
5/23/201610.2710.3310.0110.19504,862
5/20/201610.3210.4210.1410.24557,610
5/19/201610.4410.4410.0610.24625,787
5/18/20169.8310.689.8310.511,186,289
5/17/201610.8711.1210.4610.55898,935
5/16/201610.7410.9910.5110.93789,780
5/13/201610.8911.0910.5710.62934,433
5/12/201611.6111.6811.0411.06971,084
5/11/201611.6811.7511.3611.532,526,492
5/10/201611.2311.4310.8711.381,487,575
5/9/201610.3311.1610.2511.151,714,197
5/6/201610.3710.379.7210.292,621,921
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center