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 (%)
Dec 30, 2016 14.50 14.50 14.50 0 +0.10(+0.69%)
Dec 29, 2016 14.48 14.53 14.34 14.40 322,222 -0.07(-0.48%)
Dec 28, 2016 14.60 14.60 14.32 14.47 208,944 -0.12(-0.82%)
Dec 27, 2016 14.68 14.87 14.45 14.59 390,834 -0.10(-0.68%)
Dec 23, 2016 14.69 14.69 14.69 0 +0.14(+0.96%)
Dec 22, 2016 15.00 15.00 14.52 14.55 254,558 -0.42(-2.81%)
Dec 21, 2016 14.77 15.00 14.69 14.97 304,035 +0.14(+0.94%)
Dec 20, 2016 14.59 14.83 14.28 14.83 413,179 +0.33(+2.28%)
Dec 19, 2016 14.70 15.03 14.44 14.50 343,641 -0.20(-1.36%)
Dec 16, 2016 14.57 14.94 14.40 14.70 871,272 +0.20(+1.38%)
Dec 15, 2016 14.52 14.70 14.46 14.50 291,617 -0.05(-0.34%)
Dec 14, 2016 14.61 14.71 14.48 14.55 277,763 -0.10(-0.68%)
Dec 13, 2016 14.82 14.95 14.56 14.65 920,128 -0.07(-0.48%)
Dec 12, 2016 14.52 14.83 14.47 14.72 498,406 +0.11(+0.75%)
Dec 09, 2016 14.76 14.90 14.56 14.61 482,309 -0.05(-0.34%)
Dec 08, 2016 14.64 14.88 14.47 14.66 437,527 +0.07(+0.48%)
Dec 07, 2016 14.46 14.61 14.35 14.59 364,376 +0.22(+1.53%)
Dec 06, 2016 13.94 14.41 13.94 14.37 663,857 +0.47(+3.38%)
Dec 05, 2016 13.69 13.96 13.69 13.90 515,060 +0.25(+1.83%)
Dec 02, 2016 13.44 13.68 13.30 13.65 541,529 +0.21(+1.56%)
Dec 01, 2016 13.57 13.67 13.41 13.44 374,323 -0.19(-1.39%)
Nov 30, 2016 13.83 13.88 13.61 13.63 645,045 -0.12(-0.87%)
Nov 29, 2016 13.70 13.89 13.56 13.75 1,417,663 -0.11(-0.79%)
Nov 28, 2016 14.14 14.14 13.81 13.86 335,712 -0.33(-2.33%)
Nov 25, 2016 14.04 14.23 13.95 14.19 193,636 +0.09(+0.64%)
Nov 23, 2016 14.10 14.10 14.10 0 +0.17(+1.22%)
Nov 22, 2016 13.94 13.96 13.83 13.93 553,660 -0.02(-0.14%)
Nov 21, 2016 14.13 14.22 13.90 13.95 621,012 -0.06(-0.43%)
Nov 18, 2016 14.02 14.02 13.90 14.01 359,774 -0.04(-0.28%)
Nov 17, 2016 13.72 14.12 13.72 14.05 538,934 +0.35(+2.55%)
Nov 16, 2016 13.66 13.76 13.52 13.70 643,083 +0.05(+0.37%)
Nov 15, 2016 13.69 13.93 13.59 13.65 609,213 -0.16(-1.16%)
Nov 14, 2016 13.80 14.05 13.49 13.81 622,376 +0.06(+0.44%)
Nov 11, 2016 13.27 13.80 13.15 13.75 830,544 +0.44(+3.31%)
Nov 10, 2016 13.06 13.98 13.00 13.31 1,260,564 +0.35(+2.70%)
Nov 09, 2016 12.28 13.05 12.10 12.96 1,058,238 +0.62(+5.02%)
Nov 08, 2016 11.85 12.66 11.85 12.34 517,479 +0.45(+3.78%)
Nov 07, 2016 11.52 12.11 11.52 11.89 528,847 +0.37(+3.21%)
Nov 04, 2016 11.51 11.83 11.36 11.52 266,995 +0.08(+0.70%)
Nov 03, 2016 11.64 11.76 11.41 11.44 402,733 -0.18(-1.55%)
Nov 02, 2016 11.76 11.96 11.58 11.62 597,756 -0.10(-0.85%)
Nov 01, 2016 11.86 12.06 11.62 11.72 516,975 -0.13(-1.10%)
Oct 31, 2016 11.96 12.10 11.71 11.85 417,919 -0.06(-0.50%)
Oct 28, 2016 11.96 12.08 11.86 11.91 296,920 -0.09(-0.75%)
Oct 27, 2016 12.33 12.33 11.97 12.00 405,810 -0.23(-1.88%)
Oct 26, 2016 12.31 12.31 12.00 12.23 528,018 -0.11(-0.89%)
Oct 25, 2016 12.51 12.60 12.22 12.34 489,816 -0.18(-1.44%)
Oct 24, 2016 12.66 12.75 12.50 12.52 178,636 -0.05(-0.40%)
Oct 21, 2016 12.51 12.70 12.51 12.57 189,900 -0.05(-0.40%)
Oct 20, 2016 12.46 12.66 12.45 12.62 200,401 +0.10(+0.80%)
Oct 19, 2016 12.53 12.57 12.31 12.52 252,011 +0.06(+0.48%)
Oct 18, 2016 12.75 12.96 12.36 12.46 760,433 -0.20(-1.58%)
Oct 17, 2016 12.68 12.75 12.45 12.66 545,190 -0.09(-0.71%)
Oct 14, 2016 12.79 12.93 12.50 12.75 392,803 +0.03(+0.24%)
Oct 13, 2016 12.63 12.81 12.25 12.72 303,423 +0.06(+0.47%)
Oct 12, 2016 12.58 12.77 12.51 12.66 404,426 +0.00(+0.00%)
Oct 11, 2016 12.81 12.81 12.66 12.66 270,807 -0.12(-0.94%)
Oct 10, 2016 12.55 12.86 12.50 12.78 417,340 +0.28(+2.24%)
Oct 07, 2016 12.48 12.80 12.42 12.50 524,495 +0.03(+0.24%)
Oct 06, 2016 12.12 12.48 12.12 12.47 1,018,493 +0.33(+2.72%)
Oct 05, 2016 12.00 12.20 11.70 12.14 345,231 +0.16(+1.34%)
Oct 04, 2016 12.25 12.27 11.96 11.98 759,136 -0.30(-2.44%)
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.