$10.94 0.00 (%) Pinnacle Entertainment Inc - NASDAQ

Jul. 28, 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
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
5/5/201610.4310.6210.1510.371,088,883
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center