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 (%)
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.