Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	16.93	17.46	16.93	17.36	692,870	+0.45(+2.66%)
Feb 27, 2017	16.46	16.96	16.04	16.91	414,335	+0.39(+2.36%)
Feb 24, 2017	16.75	16.79	16.46	16.52	491,560	-0.26(-1.55%)
Feb 23, 2017	16.84	17.44	16.48	16.78	911,635	-0.02(-0.12%)
Feb 22, 2017	16.18	17.32	16.18	16.80	691,989	+0.52(+3.19%)
Feb 21, 2017	16.41	16.79	16.03	16.28	782,564	-0.13(-0.79%)
Feb 17, 2017		16.41	16.41	16.41	0	-0.04(-0.24%)
Feb 16, 2017	16.42	16.58	16.28	16.45	693,247	+0.07(+0.43%)
Feb 15, 2017	16.16	16.89	16.06	16.38	639,643	+0.13(+0.80%)
Feb 14, 2017	16.27	16.45	16.10	16.25	378,033	+0.02(+0.12%)
Feb 13, 2017	16.33	16.99	16.21	16.23	262,832	+0.06(+0.37%)
Feb 10, 2017	16.07	16.50	15.86	16.17	305,731	+0.08(+0.50%)
Feb 09, 2017	16.05	16.33	16.02	16.09	354,256	+0.05(+0.31%)
Feb 08, 2017	16.04	16.32	15.96	16.04	286,083	-0.06(-0.37%)
Feb 07, 2017	16.03	16.34	16.00	16.10	286,779	+0.15(+0.94%)
Feb 06, 2017	16.00	16.19	15.86	15.95	237,766	-0.05(-0.31%)
Feb 03, 2017	15.71	16.01	15.67	16.00	560,763	+0.30(+1.91%)
Feb 02, 2017	15.71	15.79	15.34	15.70	319,578	+0.06(+0.38%)
Feb 01, 2017	15.51	15.97	15.39	15.64	690,256	+0.24(+1.56%)
Jan 31, 2017	15.12	15.43	15.00	15.40	462,569	+0.31(+2.05%)
Jan 30, 2017	15.17	15.34	14.97	15.09	436,051	-0.16(-1.05%)
Jan 27, 2017	15.04	15.32	15.04	15.25	330,844	+0.27(+1.80%)
Jan 26, 2017	14.94	15.43	14.94	14.98	177,641	-0.10(-0.66%)
Jan 25, 2017	15.22	15.25	14.99	15.08	244,345	-0.01(-0.07%)
Jan 24, 2017	14.69	15.13	14.68	15.09	308,480	+0.43(+2.93%)
Jan 23, 2017	14.40	14.78	14.40	14.66	368,072	+0.26(+1.81%)
Jan 20, 2017	13.72	14.42	13.61	14.40	880,801	+0.68(+4.96%)
Jan 19, 2017	14.05	14.12	13.62	13.72	370,352	-0.28(-2.00%)
Jan 18, 2017	14.09	14.41	13.88	14.00	402,999	+0.00(+0.00%)
Jan 17, 2017	14.05	14.12	13.86	14.00	396,859	-0.08(-0.57%)
Jan 13, 2017		14.08	14.08	14.08	0	+0.14(+1.00%)
Jan 12, 2017	14.29	14.31	13.86	13.94	483,765	-0.31(-2.18%)
Jan 11, 2017	14.16	14.37	14.06	14.25	473,217	+0.09(+0.64%)
Jan 10, 2017	14.56	14.61	14.14	14.16	707,998	-0.46(-3.15%)
Jan 09, 2017	14.80	14.80	13.71	14.62	975,000	-0.12(-0.81%)
Jan 06, 2017	15.00	15.03	14.70	14.74	425,085	-0.26(-1.73%)
Jan 05, 2017	14.93	15.20	14.78	15.00	1,045,006	+0.12(+0.81%)
Jan 04, 2017	14.84	14.93	14.74	14.88	430,182	+0.13(+0.88%)
Jan 03, 2017	14.65	14.88	14.46	14.75	432,233	+0.25(+1.72%)
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%)
Oct 03, 2016	12.35	12.50	12.17	12.28	274,092	-0.06(-0.49%)
Sep 30, 2016	12.29	12.48	12.23	12.34	913,896	+0.10(+0.82%)
Sep 29, 2016	12.30	12.42	12.22	12.24	484,677	-0.06(-0.49%)
Sep 28, 2016	12.32	12.47	12.15	12.30	620,774	-0.04(-0.32%)
Sep 27, 2016	12.27	12.41	12.24	12.34	483,366	+0.02(+0.16%)
Sep 26, 2016	12.41	12.45	12.28	12.32	253,593	-0.17(-1.36%)
Sep 23, 2016	12.41	12.71	12.01	12.49	501,393	+0.00(+0.00%)
Sep 22, 2016	12.07	12.49	12.07	12.49	644,176	+0.48(+4.00%)
Sep 21, 2016	11.85	12.06	11.81	12.01	486,135	+0.22(+1.87%)
Sep 20, 2016	11.79	11.98	11.73	11.79	544,894	+0.03(+0.26%)
Sep 19, 2016	11.80	11.85	11.48	11.76	648,964	+0.21(+1.82%)
Sep 16, 2016	11.45	11.82	11.29	11.55	1,039,159	+0.16(+1.40%)
Sep 15, 2016	11.16	11.44	11.11	11.39	463,157	+0.23(+2.06%)
Sep 14, 2016	11.19	11.32	11.15	11.16	834,978	-0.04(-0.36%)
Sep 13, 2016	11.45	11.53	11.15	11.20	798,061	-0.33(-2.86%)
Sep 12, 2016	11.87	12.01	11.51	11.53	907,888	-0.37(-3.11%)
Sep 09, 2016	12.16	12.23	11.80	11.90	616,919	-0.34(-2.78%)
Sep 08, 2016	12.40	12.56	12.23	12.24	536,207	-0.16(-1.29%)
Sep 07, 2016	12.58	12.61	12.34	12.40	583,406	-0.16(-1.27%)
Sep 06, 2016	12.20	12.62	12.18	12.56	697,618	+0.35(+2.87%)
Sep 02, 2016	12.21	12.21	12.21	12.21	429,600	+0.07(+0.58%)
Sep 01, 2016	12.10	12.21	11.97	12.14	297,657	+0.10(+0.83%)
Aug 31, 2016	11.68	12.07	11.60	12.04	881,333	+0.38(+3.26%)
Aug 30, 2016	11.77	11.98	11.63	11.66	745,721	-0.11(-0.93%)
Aug 29, 2016	11.67	11.82	11.64	11.77	595,509	+0.08(+0.68%)
Aug 26, 2016	12.00	12.08	11.61	11.69	811,872	-0.29(-2.42%)
Aug 25, 2016	11.98	12.25	11.88	11.98	629,298	+0.01(+0.08%)
Aug 24, 2016	12.19	12.27	11.87	11.97	1,029,645	-0.32(-2.60%)
Aug 23, 2016	12.41	12.47	12.10	12.29	767,329	-0.01(-0.08%)
Aug 22, 2016	12.09	12.43	12.04	12.30	1,295,285	+0.51(+4.33%)
Aug 19, 2016	11.64	11.84	11.44	11.79	843,633	+0.13(+1.11%)
Aug 18, 2016	11.51	11.69	11.25	11.66	854,916	+0.20(+1.75%)
Aug 17, 2016	11.57	11.79	11.31	11.46	950,258	-0.11(-0.95%)
Aug 16, 2016	10.97	11.84	10.95	11.57	1,584,035	+0.86(+8.03%)
Aug 15, 2016	10.73	10.73	10.54	10.71	1,311,560	-0.03(-0.28%)
Aug 12, 2016	10.94	11.02	10.74	10.74	662,110	-0.18(-1.65%)
Aug 11, 2016	11.01	11.07	10.71	10.92	1,247,404	-0.02(-0.18%)
Aug 10, 2016	11.28	11.43	10.80	10.94	1,244,646	-0.35(-3.10%)
Aug 09, 2016	11.00	11.76	11.00	11.29	1,895,024	+0.46(+4.25%)
Aug 08, 2016	10.72	10.94	10.62	10.83	1,044,005	+0.13(+1.21%)
Aug 05, 2016	10.76	10.87	10.68	10.70	747,512	-0.04(-0.37%)
Aug 04, 2016	10.88	10.97	10.73	10.74	484,918	-0.12(-1.10%)
Aug 03, 2016	10.88	10.89	10.70	10.86	484,125	-0.01(-0.09%)
Aug 02, 2016	10.99	11.03	10.80	10.87	615,936	-0.14(-1.27%)
Aug 01, 2016	10.98	11.04	10.84	11.01	475,527	+0.09(+0.82%)
Jul 29, 2016	10.95	10.99	10.85	10.92	640,912	-0.02(-0.18%)
Jul 28, 2016	10.72	10.97	10.72	10.94	762,154	+0.14(+1.30%)
Jul 27, 2016	10.94	10.95	10.76	10.80	616,524	-0.10(-0.92%)
Jul 26, 2016	10.74	10.96	10.74	10.90	456,130	+0.17(+1.58%)
Jul 25, 2016	10.90	10.91	10.60	10.73	631,243	-0.21(-1.92%)
Jul 22, 2016	10.81	10.99	10.79	10.94	811,648	+0.12(+1.11%)
Jul 21, 2016	10.94	10.97	10.75	10.82	977,625	-0.13(-1.19%)
Jul 20, 2016	10.94	11.00	10.60	10.95	1,078,622	+0.03(+0.27%)
Jul 19, 2016	11.05	11.33	10.87	10.92	690,099	-0.02(-0.18%)
Jul 18, 2016	10.85	11.00	10.41	10.94	713,713	+0.12(+1.11%)
Jul 15, 2016	10.95	10.95	10.79	10.82	762,843	-0.07(-0.64%)
Jul 14, 2016	10.95	10.99	10.84	10.89	778,318	-0.01(-0.09%)
Jul 13, 2016	10.83	11.11	10.75	10.90	766,706	-0.10(-0.91%)
Jul 12, 2016	11.12	11.19	10.98	11.00	1,640,940	+0.00(+0.00%)
Jul 11, 2016	11.18	11.20	10.97	11.00	900,682	-0.03(-0.27%)
Jul 08, 2016	11.18	11.12	11.02	11.03	772,002	-0.09(-0.81%)
Jul 07, 2016	11.11	11.31	11.02	11.12	1,251,529	+0.22(+2.02%)
Jul 05, 2016	11.03	11.15	10.81	10.90	699,544	-0.25(-2.24%)
Jul 01, 2016	11.05	11.15	11.15	11.15	431,400	+0.07(+0.63%)
Jun 30, 2016	11.00	11.11	10.80	11.08	870,224	+0.07(+0.64%)
Jun 29, 2016	11.17	11.17	10.97	11.01	1,120,706	+0.01(+0.09%)
Jun 28, 2016	11.15	11.26	10.99	11.00	967,691	-0.02(-0.18%)
Jun 27, 2016	10.96	11.14	10.87	11.02	1,197,931	-0.19(-1.69%)
Jun 24, 2016	10.90	11.40	10.80	11.21	2,668,505	-0.10(-0.88%)
Jun 23, 2016	11.42	11.50	11.22	11.31	1,842,736	-0.03(-0.26%)
Jun 22, 2016	11.01	11.49	11.01	11.34	1,926,530	+0.12(+1.07%)
Jun 21, 2016	10.75	11.35	10.75	11.22	748,019	-0.12(-1.06%)
Jun 20, 2016	11.67	11.74	11.32	11.34	656,801	-0.12(-1.05%)
Jun 17, 2016	11.24	11.57	11.16	11.46	964,016	+0.18(+1.60%)
Jun 16, 2016	11.29	11.29	11.00	11.28	796,577	-0.03(-0.27%)
Jun 15, 2016	11.21	11.47	11.18	11.31	942,379	+0.46(+4.24%)
Jun 14, 2016	11.14	11.16	10.68	10.85	1,364,347	-0.33(-2.95%)
Jun 13, 2016	11.71	11.71	11.18	11.18	1,215,670	-0.52(-4.44%)
Jun 10, 2016	11.66	11.71	11.36	11.70	822,195	-0.02(-0.17%)
Jun 09, 2016	11.47	11.75	11.40	11.72	1,125,807	+0.26(+2.27%)
Jun 08, 2016	11.48	11.61	11.27	11.46	1,098,797	+0.42(+3.80%)
Jun 07, 2016	10.99	11.10	10.87	11.04	683,445	+0.02(+0.18%)
Jun 06, 2016	10.95	11.30	10.92	11.02	656,393	+0.01(+0.09%)
Jun 03, 2016	11.00	11.05	10.56	11.01	650,988	+0.04(+0.36%)
Jun 02, 2016	11.13	11.19	10.82	10.97	939,264	-0.23(-2.05%)
Jun 01, 2016	11.12	11.48	11.05	11.20	922,862	-0.06(-0.53%)
May 31, 2016	11.39	11.44	11.03	11.26	881,229	-0.05(-0.44%)
May 27, 2016	11.09	11.31	11.31	11.31	1,134,900	+0.49(+4.53%)
May 26, 2016	10.69	10.84	10.48	10.82	394,395	+0.19(+1.79%)
May 25, 2016	10.57	10.65	10.34	10.63	496,682	+0.13(+1.24%)
May 24, 2016	10.29	10.51	10.19	10.50	855,326	+0.31(+3.04%)
May 23, 2016	10.27	10.33	10.01	10.19	504,862	-0.05(-0.49%)
May 20, 2016	10.32	10.42	10.14	10.24	557,610	+0.00(+0.00%)
May 19, 2016	10.44	10.44	10.06	10.24	625,787	-0.27(-2.57%)
May 18, 2016	9.830	10.68	9.830	10.51	1,186,289	-0.04(-0.38%)
May 17, 2016	10.87	11.12	10.46	10.55	898,935	-0.38(-3.48%)
May 16, 2016	10.74	10.99	10.51	10.93	789,780	+0.31(+2.92%)
May 13, 2016	10.89	11.09	10.57	10.62	934,433	-0.44(-3.98%)
May 12, 2016	11.61	11.68	11.04	11.06	971,084	-0.47(-4.08%)
May 11, 2016	11.68	11.74	11.36	11.53	2,526,492	+0.15(+1.32%)
May 10, 2016	11.23	11.43	10.87	11.38	1,487,575	+0.23(+2.06%)
May 09, 2016	10.33	11.16	10.25	11.15	1,714,197	+0.86(+8.36%)
May 06, 2016	10.37	10.37	9.720	10.29	2,621,921	-0.08(-0.77%)
May 05, 2016	10.43	10.62	10.15	10.37	1,088,883	+0.12(+1.17%)
May 04, 2016	10.46	10.60	10.08	10.25	1,262,066	-0.27(-2.57%)
May 03, 2016	10.81	10.93	10.45	10.52	1,084,622	-0.28(-2.59%)
May 02, 2016	11.09	11.10	10.73	10.80	1,472,332	-0.24(-2.17%)
Apr 29, 2016	11.09	11.39	10.55	11.04	1,457,689	+0.10(+0.91%)
Apr 28, 2016	11.24	11.51	10.90	10.94	5,671,707	-0.57(-4.95%)
Apr 27, 2016	11.04	11.54	10.95	11.51	955,934	+0.53(+4.83%)
Apr 26, 2016	10.74	11.34	10.65	10.98	679,070	-0.02(-0.18%)
Apr 25, 2016	10.80	11.32	10.72	11.00	229,005	+0.20(+1.85%)
Apr 22, 2016	10.53	11.30	10.51	10.80	608,706	-0.17(-1.55%)
Apr 21, 2016	11.05	11.51	10.50	10.97	781,573	-0.17(-1.53%)
Apr 20, 2016	11.73	11.73	10.91	11.14	968,403	-0.39(-3.38%)
Apr 19, 2016	11.70	11.80	11.45	11.53	476,279	-0.06(-0.52%)
Apr 18, 2016	11.40	11.80	11.25	11.59	660,260	-0.24(-2.06%)
Apr 15, 2016	10.50	11.90	10.50	11.83	898,742	+1.33(+12.70%)

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.

Pinnacle Entmt (NQ: PNK )

Historical Prices

Free News Feed