$39.09 0.00 (%) Pinnacle Entertainment Inc - NYSE

Aug. 3, 2015 | 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
8/3/201538.5039.3538.5039.091,222,090
7/31/201539.4039.4038.3438.50979,389
7/30/201538.2539.5437.9639.042,600,942
7/29/201538.9439.3738.5338.851,766,207
7/28/201539.1639.3038.8838.941,080,563
7/27/201539.5539.5538.9539.15725,404
7/24/201540.1840.2539.6639.75635,448
7/23/201540.5340.8639.9140.091,431,839
7/22/201540.0140.9439.7840.391,695,743
7/21/201541.2741.6639.7240.013,156,487
7/20/201539.5439.8539.4639.75552,179
7/17/201539.4139.5939.2039.51429,874
7/16/201539.2039.8039.1239.41620,978
7/15/201539.7039.7238.6539.02786,763
7/14/201539.2139.8939.1239.70639,125
7/13/201539.1539.5839.1339.201,239,910
7/10/201539.0239.4938.8138.86931,906
7/9/201538.6639.3638.5738.841,108,446
7/8/201539.4039.6638.9539.16846,698
7/7/201540.6340.7039.0639.643,915,490
7/6/201537.4537.7037.2437.46283,309
7/2/201537.5137.8037.3837.65270,622
7/1/201537.4138.0837.1837.53701,929
6/30/201537.5637.7136.5537.281,801,083
6/29/201537.7438.0337.2237.33934,986
6/26/201537.5538.1737.5038.03582,532
6/25/201537.7437.7937.4037.50308,791
6/24/201538.0938.1937.6537.70317,390
6/23/201537.9238.1237.6838.03465,653
6/22/201537.8138.0637.6537.90457,203
6/19/201537.5337.9337.1537.71604,318
6/18/201537.8438.0837.6137.651,418,835
6/17/201537.8837.9937.5937.82607,721
6/16/201537.7937.9437.4537.78386,654
6/15/201537.7338.1037.5737.80480,945
6/12/201537.7538.1937.6537.98430,971
6/11/201537.6637.8937.4537.80435,335
6/10/201537.1238.0936.9137.66761,322
6/9/201536.7636.9536.6036.91323,832
6/8/201536.8437.0636.5636.82414,136
6/5/201536.2437.1535.9037.05858,435
6/4/201536.4537.0336.1036.34432,566
6/3/201536.6236.8035.9436.47644,487
6/2/201536.7837.0236.5236.60698,758
6/1/201537.1237.2236.6836.81594,711
5/29/201536.7437.0536.5736.97362,170
5/28/201536.6836.7936.5136.73272,917
5/27/201536.5636.9036.4236.67394,816
5/26/201536.7636.8336.0636.57549,072
5/22/201536.7537.0036.7236.89641,371
5/21/201536.6237.0136.4536.73558,421
5/20/201536.7036.8936.5336.61390,641
5/19/201537.0037.0736.6136.74444,100
5/18/201536.6737.0736.4736.95531,859
5/15/201536.9737.2036.7536.79488,480
5/14/201536.8237.0036.7536.92318,261
5/13/201537.0637.1436.5836.70532,369
5/12/201536.4737.2636.4737.061,058,204
5/11/201536.5536.8936.4736.64517,850
5/8/201536.9437.1236.4736.54409,185
5/7/201536.5536.9136.4036.70594,191
5/6/201536.9737.0536.1536.46634,599
5/5/201537.3737.5136.7436.85956,485
5/4/201538.1738.4337.4237.561,133,530
5/1/201536.8037.1436.7537.131,525,824
4/30/201536.5636.8536.5636.76801,325
4/29/201536.6436.8136.5236.69383,438
4/28/201536.9637.1136.5236.95880,411
4/27/201536.9537.1236.6136.81894,136
4/24/201536.5137.0036.3236.73666,701
4/23/201535.6836.7235.6836.281,004,572
4/22/201536.1236.4436.0636.101,188,699
4/21/201536.2636.3135.7236.23658,851
4/20/201535.9136.0735.3436.01701,979
4/17/201534.7235.9134.7035.821,381,016
4/16/201534.4635.8234.4635.101,830,470
4/15/201535.2435.5833.9534.514,782,588
4/14/201536.1940.4233.8334.114,450,042
4/13/201536.3336.5236.0036.28539,995
4/10/201536.5236.6036.1536.26537,154
4/9/201536.6337.1136.1536.38395,601
4/8/201535.9836.5035.9636.47778,901
4/7/201536.3936.5535.8235.92495,331
4/6/201536.0936.5536.0036.29623,390
4/2/201535.9536.6635.9236.22832,553
4/1/201535.6436.2435.5035.92769,588
3/31/201535.9036.4735.8236.091,521,477
3/30/201536.0836.1535.7235.91825,009
3/27/201535.8936.0035.7835.90915,825
3/26/201535.5936.0235.4535.80548,098
3/25/201536.0636.3435.6135.801,849,087
3/24/201535.7236.0235.4935.941,152,740
3/23/201535.5236.0035.3035.63600,190
3/20/201535.7235.7535.1535.53666,376
3/19/201535.3035.6935.1335.49619,485
3/18/201534.9435.4934.7135.38847,586
3/17/201534.8335.3434.6934.88799,945
3/16/201534.4334.9034.1334.76858,719
3/13/201533.8334.4733.6534.391,566,484
3/12/201533.5234.0433.4233.671,294,680
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!