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 (%)
Oct 12, 2018 32.55 32.55 32.55 0 +0.56(+1.75%)
Oct 11, 2018 32.17 32.39 31.88 31.99 247,154 -0.21(-0.65%)
Oct 10, 2018 32.11 32.59 32.11 32.20 399,080 +0.10(+0.31%)
Oct 09, 2018 31.90 32.12 31.61 32.10 229,872 +0.19(+0.60%)
Oct 08, 2018 32.59 32.66 31.86 31.91 348,371 -0.69(-2.12%)
Oct 05, 2018 33.79 33.79 32.43 32.60 363,800 -1.14(-3.38%)
Oct 04, 2018 34.19 34.19 33.72 33.74 290,705 -0.44(-1.29%)
Oct 03, 2018 34.17 34.54 34.10 34.18 704,687 +0.12(+0.35%)
Oct 02, 2018 33.72 34.11 33.71 34.06 375,293 +0.40(+1.19%)
Oct 01, 2018 33.80 33.83 33.36 33.66 162,764 -0.03(-0.09%)
Sep 28, 2018 33.64 34.02 33.49 33.69 604,400 +0.05(+0.15%)
Sep 27, 2018 33.35 33.67 33.19 33.64 282,848 +0.26(+0.78%)
Sep 26, 2018 33.46 33.57 33.30 33.38 255,417 -0.03(-0.09%)
Sep 25, 2018 33.26 33.50 32.98 33.41 132,176 +0.22(+0.66%)
Sep 24, 2018 33.43 33.43 33.03 33.19 195,727 -0.24(-0.72%)
Sep 21, 2018 33.50 33.61 33.26 33.43 583,100 -0.06(-0.18%)
Sep 20, 2018 33.47 33.56 33.13 33.49 230,753 +0.16(+0.48%)
Sep 19, 2018 33.72 33.93 33.18 33.33 382,865 -0.33(-0.97%)
Sep 18, 2018 33.59 33.68 33.36 33.66 411,513 +0.15(+0.43%)
Sep 17, 2018 33.41 33.61 33.18 33.51 256,901 +0.11(+0.33%)
Sep 14, 2018 33.11 33.47 33.11 33.40 407,300 +0.15(+0.45%)
Sep 13, 2018 33.32 33.78 33.13 33.25 395,799 -0.31(-0.92%)
Sep 12, 2018 33.25 33.63 33.19 33.56 429,609 +0.08(+0.24%)
Sep 11, 2018 33.34 33.54 32.99 33.48 366,215 +0.11(+0.33%)
Sep 10, 2018 33.35 33.44 33.24 33.37 468,713 +0.12(+0.36%)
Sep 07, 2018 32.87 33.37 32.67 33.25 377,100 +0.28(+0.85%)
Sep 06, 2018 33.63 33.86 32.89 32.97 458,105 -0.74(-2.20%)
Sep 05, 2018 33.88 34.23 33.47 33.71 940,019 -0.24(-0.71%)
Sep 04, 2018 34.31 34.37 33.90 33.95 484,774 -0.29(-0.85%)
Aug 31, 2018 34.24 34.24 34.24 0 -0.13(-0.38%)
Aug 30, 2018 34.63 34.63 34.30 34.37 388,706 -0.16(-0.46%)
Aug 29, 2018 34.39 34.55 34.25 34.53 724,720 +0.24(+0.70%)
Aug 28, 2018 34.25 34.34 33.76 34.29 273,089 +0.12(+0.35%)
Aug 27, 2018 34.42 34.61 34.12 34.17 222,184 -0.17(-0.50%)
Aug 24, 2018 34.46 34.68 34.31 34.34 493,300 -0.09(-0.26%)
Aug 23, 2018 34.37 34.53 34.09 34.43 337,039 +0.07(+0.20%)
Aug 22, 2018 34.07 34.43 34.07 34.36 181,266 +0.10(+0.29%)
Aug 21, 2018 34.10 34.45 34.02 34.26 219,529 +0.26(+0.76%)
Aug 20, 2018 33.95 34.27 33.78 34.00 266,286 +0.26(+0.77%)
Aug 17, 2018 33.16 33.87 33.16 33.74 198,200 +0.42(+1.26%)
Aug 16, 2018 32.88 33.42 32.88 33.32 431,345 +0.50(+1.52%)
Aug 15, 2018 32.70 32.83 32.46 32.82 332,014 +0.05(+0.15%)
Aug 14, 2018 32.92 33.04 32.77 32.77 352,663 -0.08(-0.24%)
Aug 13, 2018 32.87 33.17 32.76 32.85 297,640 -0.10(-0.30%)
Aug 10, 2018 32.74 33.13 32.72 32.95 167,000 +0.15(+0.46%)
Aug 09, 2018 32.84 33.02 32.74 32.80 206,555 -0.09(-0.27%)
Aug 08, 2018 32.83 33.09 32.77 32.89 163,004 +0.04(+0.12%)
Aug 07, 2018 32.90 33.09 32.59 32.85 245,521 -0.07(-0.21%)
Aug 06, 2018 33.10 33.45 32.79 32.92 399,864 -0.34(-1.02%)
Aug 03, 2018 32.84 33.38 32.84 33.26 418,900 +0.23(+0.70%)
Aug 02, 2018 32.50 33.16 32.50 33.03 423,320 +0.01(+0.03%)
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.