$36.09 +0.18 (%) Pinnacle Entertainment Inc - NYSE

Mar. 31, 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
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
3/11/201533.7934.0233.0533.452,509,005
3/10/201531.2933.9830.9933.745,368,238
3/9/201533.1933.1930.3331.619,870,120
3/6/201526.7827.4526.7727.421,267,474
3/5/201526.9227.1526.4927.00651,277
3/4/201526.5626.9026.4026.87826,527
3/3/201526.4726.8826.3626.72768,052
3/2/201525.8426.9925.6726.521,132,042
2/27/201526.0826.1525.6625.74827,372
2/26/201525.9026.0825.7025.99351,137
2/25/201525.5826.1025.4625.99488,334
2/24/201525.7525.9425.4825.71626,090
2/23/201526.0826.3525.7425.94879,841
2/20/201525.9426.1025.6626.03662,061
2/19/201525.9126.2525.8025.97925,048
2/18/201525.7426.0525.6525.95642,016
2/17/201525.5926.0025.5025.73929,402
2/13/201526.0926.0925.5825.641,125,437
2/12/201525.1026.2725.0025.994,227,546
2/11/201523.5523.8123.2623.641,048,769
2/10/201522.9223.5022.6523.391,007,814
2/9/201522.2522.7621.8722.66588,553
2/6/201522.7323.0022.2122.31658,056
2/5/201522.7023.1522.4722.73671,503
2/4/201522.4223.0422.3422.64652,830
2/3/201521.7122.7321.6122.591,013,656
2/2/201521.2221.8720.9821.611,171,825
1/30/201520.8821.5320.7421.15759,715
1/29/201521.3221.3220.8321.07791,373
1/28/201521.4221.5920.9521.141,121,944
1/27/201521.5622.1121.2621.261,536,850
1/26/201521.7122.2221.5921.861,395,539
1/23/201521.8022.0021.6121.62463,975
1/22/201521.9222.0921.7021.881,029,200
1/21/201522.2322.5021.6321.69760,084
1/20/201522.5722.6721.9322.18696,715
1/16/201522.4522.6422.3122.50906,722
1/15/201522.8522.8522.3122.581,037,842
1/14/201522.1722.7921.8822.67846,994
1/13/201522.8323.1622.0822.50557,116
1/12/201522.6022.7022.2322.57410,994
1/9/201522.7122.7322.2622.66355,830
1/8/201521.2922.8621.2322.701,790,106
1/7/201520.5621.0320.4421.03692,132
1/6/201521.1821.1919.9220.361,032,304
1/5/201521.4821.7220.9821.18576,724
1/2/201522.3622.5121.2321.63714,437
12/31/201422.5722.6822.2022.25498,842
12/30/201421.9422.5821.9422.48431,337
12/29/201422.0322.4821.8321.86441,953
12/26/201421.9622.3921.9422.08340,454
12/24/201422.0022.3221.8421.84281,559
12/23/201422.0022.3221.8421.92475,459
12/22/201421.7621.9921.5021.93462,329
12/19/201421.4221.9321.3121.801,305,827
12/18/201421.1921.4320.8421.401,152,609
12/17/201420.0120.9619.6620.901,574,336
12/16/201420.2020.4219.6620.051,304,448
12/15/201420.9921.1520.2220.29661,226
12/12/201420.8521.0920.6220.87811,837
12/11/201421.2221.6520.9221.04564,786
12/10/201422.1922.2921.1721.18908,110
12/9/201422.2322.5021.8022.211,630,743
12/8/201423.2323.3122.3822.471,062,903
12/5/201423.4423.8723.2023.35607,069
12/4/201423.7223.7223.2523.46469,730
12/3/201423.4923.8223.4323.74625,978
12/2/201423.8224.1723.3923.54940,825
12/1/201424.6624.7923.5123.811,718,549
11/28/201424.8425.1224.6924.89322,569
11/26/201424.8425.0024.6124.77467,808
11/25/201423.6624.8623.6024.85876,748
11/24/201424.6824.8824.4724.84771,034
11/21/201424.0324.9523.9924.602,315,002
11/20/201422.9123.8422.8923.761,037,542
11/19/201422.9123.1322.6122.95612,342
11/18/201422.4422.9922.3322.94561,648
11/17/201422.4522.6022.1922.40593,623
11/14/201422.2522.6822.1022.601,100,958
11/13/201422.4222.5322.1122.26774,608
11/12/201422.6122.6822.3922.471,651,203
11/11/201422.6322.6321.9222.422,358,493
11/10/201422.5723.0622.2922.541,933,392
11/7/201422.7923.9821.9622.855,034,804
11/6/201425.3725.7523.1423.229,231,004
11/5/201425.9525.9825.4425.641,395,453
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center