$21.14 -0.12 (%) Pinnacle Entertainment Inc - NYSE

Jan. 28, 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
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
11/4/201425.9226.0025.4025.821,311,648
11/3/201425.7325.9925.5025.861,641,159
10/31/201425.8125.9325.2725.631,013,219
10/30/201424.7725.4224.6825.28761,473
10/29/201425.0425.2624.6724.96531,396
10/28/201424.4424.9224.0824.86822,178
10/27/201424.4724.5824.0024.49693,218
10/24/201424.0324.5123.8924.46631,575
10/23/201424.1024.5623.8623.98697,614
10/22/201424.1724.5423.8123.861,198,001
10/21/201423.4324.5523.3924.171,181,469
10/20/201422.9723.4122.9723.35639,726
10/17/201423.1823.5422.9522.981,499,727
10/16/201422.1223.1321.9922.981,352,106
10/15/201421.9822.5921.6022.391,107,368
10/14/201422.1122.6021.8722.311,204,572
10/13/201422.3522.7821.7521.991,561,920
10/10/201422.8823.0322.2522.341,785,910
10/9/201424.5124.7822.9223.002,989,482
10/8/201424.7825.0424.2524.59969,396
10/7/201424.6825.0624.4824.831,725,423
10/6/201425.2825.3924.8824.91836,417
10/3/201425.0425.6725.0325.19962,991
10/2/201424.7624.8824.0724.81919,064
10/1/201424.9225.1024.3624.791,879,846
9/30/201426.0426.0725.0925.092,350,466
9/29/201426.3526.5925.9826.001,026,483
9/26/201426.0126.7826.0126.591,004,262
9/25/201426.1526.2025.9326.01707,115
9/24/201425.9926.2125.9826.15421,361
9/23/201426.0026.2325.9625.99761,553
9/22/201426.0626.1825.9026.05495,177
9/19/201426.3526.7125.9626.161,070,427
9/18/201426.5126.7826.1926.251,002,877
9/17/201426.2226.5026.0226.40637,307
9/16/201426.0826.2525.8826.15553,419
9/15/201426.2126.3626.0026.27515,697
9/12/201426.4226.4726.1626.25887,277
9/11/201426.6126.8326.3926.501,098,099
9/10/201426.9126.9826.6526.701,249,329
9/9/201426.8727.4526.7026.853,426,819
9/8/201426.2426.8625.9726.822,202,218
9/5/201425.6626.3725.6626.161,821,656
9/4/201425.8026.0025.5225.721,006,662
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center