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 (%)
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%)
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.