Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle Entmt (NQ: PNK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.61 32.76 32.25 32.29 719,306 -0.22(-0.68%)
Jan 30, 2018 32.66 32.67 32.47 32.51 606,464 -0.33(-1.00%)
Jan 29, 2018 32.90 32.98 32.71 32.84 296,659 -0.10(-0.30%)
Jan 26, 2018 33.10 33.11 32.87 32.94 751,600 -0.15(-0.45%)
Jan 25, 2018 32.93 33.11 32.79 33.09 428,230 +0.21(+0.64%)
Jan 24, 2018 33.05 33.09 32.73 32.88 283,051 -0.06(-0.18%)
Jan 23, 2018 33.10 33.17 32.92 32.94 237,608 -0.17(-0.51%)
Jan 22, 2018 33.11 33.22 32.85 33.11 387,311 +0.01(+0.03%)
Jan 19, 2018 32.83 33.14 32.58 33.10 740,355 +0.20(+0.61%)
Jan 18, 2018 33.17 33.23 32.79 32.90 206,500 -0.28(-0.84%)
Jan 17, 2018 32.96 33.26 32.86 33.18 470,222 +0.31(+0.94%)
Jan 16, 2018 32.99 33.27 32.77 32.87 576,282 +0.03(+0.09%)
Jan 12, 2018 32.84 32.84 32.84 0 -0.11(-0.33%)
Jan 11, 2018 32.39 32.97 32.21 32.95 498,761 +0.67(+2.08%)
Jan 10, 2018 32.40 32.28 630,368 -0.12(-0.37%)
Jan 09, 2018 32.30 32.61 32.18 32.40 701,280 +0.12(+0.37%)
Jan 08, 2018 32.31 32.60 32.14 32.28 779,080 -0.12(-0.37%)
Jan 05, 2018 32.29 32.45 32.06 32.40 575,207 +0.11(+0.34%)
Jan 04, 2018 32.12 32.39 31.92 32.29 938,643 +0.36(+1.13%)
Jan 03, 2018 32.27 32.45 31.87 31.93 470,556 -0.24(-0.75%)
Jan 02, 2018 32.79 32.96 32.07 32.17 525,439 -0.56(-1.71%)
Dec 29, 2017 32.73 32.73 32.73 0 -0.13(-0.40%)
Dec 28, 2017 32.63 32.90 32.42 32.86 1,651,235 +0.30(+0.92%)
Dec 27, 2017 32.49 32.65 32.33 32.56 680,230 +0.00(+0.00%)
Dec 26, 2017 32.45 32.66 32.06 32.56 938,081 +0.07(+0.22%)
Dec 22, 2017 32.78 33.43 32.20 32.49 743,496 -0.40(-1.22%)
Dec 21, 2017 32.15 33.13 32.01 32.89 1,435,827 +0.73(+2.27%)
Dec 20, 2017 32.04 32.46 31.80 32.16 1,997,921 +0.25(+0.78%)
Dec 19, 2017 31.02 31.97 31.02 31.91 2,871,809 +0.72(+2.31%)
Dec 18, 2017 31.44 32.07 30.59 31.19 4,354,470 +0.24(+0.78%)
Dec 15, 2017 31.07 31.39 30.81 30.95 737,244 -0.15(-0.48%)
Dec 14, 2017 31.01 31.53 30.06 31.10 532,008 +0.09(+0.29%)
Dec 13, 2017 30.98 31.69 29.89 31.01 325,155 +0.13(+0.42%)
Dec 12, 2017 31.30 31.40 30.72 30.88 274,959 -0.34(-1.09%)
Dec 11, 2017 30.98 31.30 30.36 31.22 533,275 +0.35(+1.13%)
Dec 08, 2017 31.70 32.14 30.81 30.87 373,812 -0.54(-1.72%)
Dec 07, 2017 31.09 31.55 31.05 31.41 357,475 +0.26(+0.83%)
Dec 06, 2017 30.91 31.21 30.80 31.15 412,762 +0.22(+0.71%)
Dec 05, 2017 30.81 31.19 30.45 30.93 532,350 +0.13(+0.42%)
Dec 04, 2017 31.35 31.35 30.75 30.80 509,316 -0.09(-0.29%)
Dec 01, 2017 30.62 31.00 30.01 30.89 596,244 +0.21(+0.68%)
Nov 30, 2017 29.72 33.59 29.53 30.68 1,052,076 +1.08(+3.65%)
Nov 29, 2017 29.54 30.12 29.54 29.60 975,200 +0.26(+0.89%)
Nov 28, 2017 29.37 29.92 29.25 29.34 732,548 -0.01(-0.03%)
Nov 27, 2017 29.09 29.67 28.84 29.35 457,322 +0.31(+1.07%)
Nov 24, 2017 28.87 29.05 28.60 29.04 137,721 +0.25(+0.87%)
Nov 22, 2017 29.19 29.54 28.75 28.79 381,950 -0.33(-1.13%)
Nov 21, 2017 29.02 29.14 28.82 29.12 704,099 +0.21(+0.73%)
Nov 20, 2017 28.56 29.12 28.47 28.91 639,917 +0.44(+1.55%)
Nov 17, 2017 28.19 28.86 28.19 28.47 630,357 +0.18(+0.64%)
Nov 16, 2017 28.17 28.64 27.99 28.29 887,873 +0.31(+1.11%)
Nov 15, 2017 28.15 28.49 27.88 27.98 500,986 -0.48(-1.69%)
Nov 14, 2017 27.72 28.47 27.50 28.46 652,211 +0.68(+2.45%)
Nov 13, 2017 26.98 27.94 26.98 27.78 750,449 +0.58(+2.13%)
Nov 10, 2017 27.01 27.32 26.93 27.20 405,003 +0.27(+1.00%)
Nov 09, 2017 26.65 27.33 26.30 26.93 498,624 +0.07(+0.26%)
Nov 08, 2017 26.73 27.20 26.32 26.86 1,053,619 +0.59(+2.25%)
Nov 07, 2017 26.89 27.37 24.51 26.27 1,572,881 -0.36(-1.35%)
Nov 06, 2017 26.35 27.13 26.14 26.63 869,768 +0.38(+1.45%)
Nov 03, 2017 26.09 26.70 25.96 26.25 532,316 +0.10(+0.38%)
Nov 02, 2017 25.90 26.74 25.76 26.15 683,444 +0.26(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.