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%)
Aug 01, 2018 33.21 33.30 32.40 33.02 357,720 -0.22(-0.66%)
Jul 31, 2018 33.06 33.45 32.92 33.24 158,670 +0.25(+0.76%)
Jul 30, 2018 32.87 33.26 32.66 32.99 177,740 +0.12(+0.37%)
Jul 27, 2018 33.53 33.71 32.80 32.87 244,500 -0.59(-1.76%)
Jul 26, 2018 34.35 33.08 33.46 639,930 -0.68(-1.99%)
Jul 25, 2018 34.23 34.42 34.02 34.14 232,471 -0.10(-0.29%)
Jul 24, 2018 34.74 34.06 34.24 224,573 -0.27(-0.78%)
Jul 23, 2018 34.65 34.70 34.32 34.51 114,698 -0.19(-0.55%)
Jul 20, 2018 34.73 34.80 34.54 34.70 160,721 -0.05(-0.14%)
Jul 19, 2018 34.68 34.79 34.51 34.75 339,796 +0.01(+0.03%)
Jul 18, 2018 34.72 34.81 34.30 34.74 243,194 +0.01(+0.03%)
Jul 17, 2018 34.78 34.90 34.70 34.73 103,043 -0.12(-0.34%)
Jul 16, 2018 35.08 35.11 34.78 34.85 98,637 -0.19(-0.54%)
Jul 13, 2018 35.18 34.93 35.04 515,806 +0.00(+0.00%)
Jul 12, 2018 34.92 35.04 34.63 35.04 294,480 +0.24(+0.69%)
Jul 11, 2018 34.19 34.92 34.19 34.80 291,222 +0.24(+0.69%)
Jul 10, 2018 34.39 34.83 34.39 34.56 337,035 +0.17(+0.49%)
Jul 09, 2018 34.48 34.61 34.26 34.39 540,722 +0.04(+0.12%)
Jul 06, 2018 33.79 34.47 33.79 34.35 298,844 +0.52(+1.54%)
Jul 05, 2018 33.93 33.93 33.69 33.83 299,393 -0.02(-0.06%)
Jul 03, 2018 33.85 33.85 33.85 0 +0.30(+0.89%)
Jul 02, 2018 33.60 33.68 33.25 33.55 682,607 -0.18(-0.53%)
Jun 29, 2018 33.83 34.53 33.63 33.73 541,987 +0.00(+0.00%)
Jun 28, 2018 33.64 33.79 33.61 33.73 237,433 +0.00(+0.00%)
Jun 27, 2018 33.92 34.33 33.59 33.73 225,639 -0.20(-0.59%)
Jun 26, 2018 33.78 34.04 33.78 33.93 160,138 +0.14(+0.41%)
Jun 25, 2018 34.23 34.23 33.56 33.79 235,545 -0.37(-1.08%)
Jun 22, 2018 34.31 34.55 33.96 34.16 776,875 -0.05(-0.15%)
Jun 21, 2018 33.85 34.43 33.74 34.21 547,834 +0.36(+1.06%)
Jun 20, 2018 33.72 33.91 33.65 33.85 227,168 +0.21(+0.62%)
Jun 19, 2018 33.48 33.81 33.48 33.64 217,857 +0.04(+0.12%)
Jun 18, 2018 33.43 33.99 33.18 33.60 249,702 +0.14(+0.42%)
Jun 15, 2018 33.58 33.18 33.46 739,155 +0.28(+0.84%)
Jun 14, 2018 33.09 33.23 32.63 33.18 304,106 +0.19(+0.58%)
Jun 13, 2018 33.32 33.56 32.97 32.99 351,359 -0.25(-0.75%)
Jun 12, 2018 33.16 33.53 33.11 33.24 164,303 +0.10(+0.30%)
Jun 11, 2018 33.02 33.30 33.02 33.14 220,811 -0.01(-0.03%)
Jun 08, 2018 33.82 34.06 33.07 33.15 469,909 -0.67(-1.98%)
Jun 07, 2018 33.84 34.05 33.70 33.82 603,447 -0.02(-0.06%)
Jun 06, 2018 33.87 33.84 457,212 +0.42(+1.26%)
Jun 05, 2018 33.75 33.82 33.34 33.42 495,224 -0.37(-1.09%)
Jun 04, 2018 33.84 33.90 33.67 33.79 312,332 -0.03(-0.09%)
Jun 01, 2018 33.96 33.96 33.69 33.82 425,041 -0.09(-0.27%)
May 31, 2018 34.06 34.16 33.75 33.91 272,427 -0.09(-0.26%)
May 30, 2018 34.00 34.30 33.98 34.00 386,024 +0.11(+0.32%)
May 29, 2018 33.89 34.03 33.82 33.89 469,832 -0.16(-0.47%)
May 25, 2018 34.05 34.05 34.05 0 -0.17(-0.50%)
May 24, 2018 34.20 34.36 34.08 34.22 292,803 -0.02(-0.06%)
May 23, 2018 34.24 34.41 34.07 34.24 240,360 -0.08(-0.23%)
May 22, 2018 34.46 34.63 34.12 34.32 322,579 -0.09(-0.26%)
May 21, 2018 34.37 34.57 34.31 34.41 281,689 +0.11(+0.32%)
May 18, 2018 34.41 34.50 34.17 34.30 378,667 -0.05(-0.15%)
May 17, 2018 33.79 34.49 33.78 34.35 362,378 +0.52(+1.54%)
May 16, 2018 33.87 34.05 33.81 33.83 243,499 +0.08(+0.24%)
May 15, 2018 33.55 34.05 33.53 33.75 320,186 +0.18(+0.54%)
May 14, 2018 32.96 33.70 32.91 33.57 499,480 +0.62(+1.88%)
May 11, 2018 32.75 33.13 32.65 32.95 580,811 +0.10(+0.30%)
May 10, 2018 32.45 32.98 32.45 32.85 450,436 +0.07(+0.21%)
May 09, 2018 32.70 33.10 32.51 32.78 171,658 +0.11(+0.34%)
May 08, 2018 32.31 32.75 32.31 32.67 732,031 +0.35(+1.08%)
May 07, 2018 32.34 32.48 32.31 32.32 427,429 +0.00(+0.00%)
May 04, 2018 32.30 32.50 32.18 32.32 270,606 +0.09(+0.28%)
May 03, 2018 32.26 32.29 31.93 32.23 256,724 -0.05(-0.15%)
May 02, 2018 32.29 32.50 32.27 32.28 437,290 -0.09(-0.28%)
May 01, 2018 32.11 32.43 31.98 32.37 415,389 +0.25(+0.78%)
Apr 30, 2018 32.08 32.36 32.08 32.12 567,121 +0.14(+0.44%)
Apr 27, 2018 31.97 32.25 31.80 31.98 503,301 +0.06(+0.19%)
Apr 26, 2018 31.27 32.45 31.27 31.92 557,384 +1.37(+4.48%)
Apr 25, 2018 30.78 30.83 30.44 30.55 208,356 -0.24(-0.78%)
Apr 24, 2018 31.22 31.29 30.68 30.79 474,494 -0.39(-1.25%)
Apr 23, 2018 31.22 31.38 31.08 31.18 115,482 +0.00(+0.00%)
Apr 20, 2018 31.04 31.23 31.04 31.18 212,005 +0.03(+0.10%)
Apr 19, 2018 31.12 31.19 31.01 31.15 220,081 +0.04(+0.13%)
Apr 18, 2018 30.90 31.26 30.85 31.11 240,402 +0.29(+0.94%)
Apr 17, 2018 30.90 31.01 30.79 30.82 251,501 +0.02(+0.06%)
Apr 16, 2018 30.78 30.89 30.67 30.80 408,881 +0.15(+0.49%)
Apr 13, 2018 30.88 30.88 30.60 30.65 517,596 -0.16(-0.52%)
Apr 12, 2018 30.50 31.02 30.33 30.81 278,436 +0.36(+1.18%)
Apr 11, 2018 30.34 30.57 30.32 30.45 235,263 +0.00(+0.00%)
Apr 10, 2018 30.72 30.72 30.45 30.45 156,533 -0.02(-0.07%)
Apr 09, 2018 30.60 30.60 30.30 30.47 189,561 -0.01(-0.03%)
Apr 06, 2018 30.37 30.69 30.34 30.48 279,599 +0.03(+0.10%)
Apr 05, 2018 30.33 30.61 30.29 30.45 388,770 +0.25(+0.83%)
Apr 04, 2018 29.79 30.27 29.76 30.20 261,307 +0.07(+0.23%)
Apr 03, 2018 30.00 30.17 29.82 30.13 445,941 +0.23(+0.77%)
Apr 02, 2018 30.13 30.35 29.80 29.90 397,414 -0.25(-0.83%)
Mar 29, 2018 30.15 30.15 30.15 0 +0.17(+0.57%)
Mar 28, 2018 30.12 30.24 29.89 29.98 312,702 -0.15(-0.50%)
Mar 27, 2018 30.34 30.43 30.09 30.13 463,875 -0.16(-0.53%)
Mar 26, 2018 30.18 30.32 30.07 30.29 602,680 +0.31(+1.03%)
Mar 23, 2018 30.28 30.35 29.95 29.98 471,776 -0.24(-0.79%)
Mar 22, 2018 30.24 30.40 30.19 30.22 348,894 -0.19(-0.62%)
Mar 21, 2018 30.47 30.50 30.26 30.41 293,013 -0.05(-0.16%)
Mar 20, 2018 30.59 30.68 30.30 30.46 331,412 -0.05(-0.16%)
Mar 19, 2018 30.51 30.59 30.21 30.51 241,326 +0.01(+0.03%)
Mar 16, 2018 30.40 30.63 30.39 30.50 847,631 +0.04(+0.13%)
Mar 15, 2018 30.76 30.76 30.21 30.46 283,321 -0.24(-0.78%)
Mar 14, 2018 30.58 30.98 30.52 30.70 447,716 +0.03(+0.10%)
Mar 13, 2018 30.97 30.97 30.21 30.67 231,445 -0.11(-0.36%)
Mar 12, 2018 30.69 30.88 30.55 30.78 283,517 +0.07(+0.23%)
Mar 09, 2018 30.39 30.71 30.36 30.71 461,203 +0.49(+1.62%)
Mar 08, 2018 30.48 30.62 30.12 30.22 321,286 -0.23(-0.76%)
Mar 07, 2018 30.00 30.64 30.00 30.45 254,227 +0.17(+0.56%)
Mar 06, 2018 29.84 30.40 29.77 30.28 446,721 +0.46(+1.54%)
Mar 05, 2018 29.97 30.03 29.77 29.82 226,957 -0.18(-0.60%)
Mar 02, 2018 30.06 30.11 29.73 30.00 358,297 -0.18(-0.60%)
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.