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 (%)
Feb 28, 2018 30.14 30.32 30.08 30.17 392,588 +0.12(+0.40%)
Feb 27, 2018 30.50 30.55 30.02 30.05 418,171 -0.36(-1.18%)
Feb 26, 2018 30.19 30.43 30.17 30.41 512,596 +0.20(+0.66%)
Feb 23, 2018 29.41 30.23 29.41 30.21 686,025 +0.26(+0.87%)
Feb 22, 2018 29.94 29.95 445,145 -0.39(-1.29%)
Feb 21, 2018 30.86 30.94 30.86 30.34 1,064,929 -0.58(-1.88%)
Feb 20, 2018 30.58 31.02 30.44 30.92 233,709 +0.19(+0.62%)
Feb 16, 2018 30.73 30.73 30.73 0 -0.02(-0.07%)
Feb 15, 2018 31.07 30.75 30.75 330,940 -0.14(-0.45%)
Feb 14, 2018 30.37 30.94 30.37 30.89 341,468 +0.30(+0.98%)
Feb 13, 2018 30.41 30.66 30.33 30.59 995,486 +0.03(+0.10%)
Feb 12, 2018 30.41 30.62 30.18 30.56 533,251 +0.24(+0.79%)
Feb 09, 2018 30.51 30.64 29.75 30.32 1,147,549 +0.02(+0.07%)
Feb 08, 2018 31.18 31.43 30.30 30.30 997,038 -0.93(-2.98%)
Feb 07, 2018 31.75 31.92 31.22 31.23 715,315 -0.61(-1.92%)
Feb 06, 2018 31.01 31.99 30.67 31.84 670,393 +0.15(+0.47%)
Feb 05, 2018 31.62 32.14 31.45 31.69 468,534 -0.25(-0.78%)
Feb 02, 2018 32.24 32.37 31.87 31.94 807,927 -0.45(-1.39%)
Feb 01, 2018 32.25 32.68 32.19 32.39 1,578,861 +0.10(+0.31%)
Jan 31, 2018 32.61 32.76 32.25 32.29 719,306 -0.22(-0.68%)
Jan 30, 2018 32.66 32.67 32.47 32.51 606,464 -0.33(-1.00%)
Jan 29, 2018 32.90 32.98 32.71 32.84 296,659 -0.10(-0.30%)
Jan 26, 2018 33.10 33.11 32.87 32.94 751,600 -0.15(-0.45%)
Jan 25, 2018 32.93 33.11 32.79 33.09 428,230 +0.21(+0.64%)
Jan 24, 2018 33.05 33.09 32.73 32.88 283,051 -0.06(-0.18%)
Jan 23, 2018 33.10 33.17 32.92 32.94 237,608 -0.17(-0.51%)
Jan 22, 2018 33.11 33.22 32.85 33.11 387,311 +0.01(+0.03%)
Jan 19, 2018 32.83 33.14 32.58 33.10 740,355 +0.20(+0.61%)
Jan 18, 2018 33.17 33.23 32.79 32.90 206,500 -0.28(-0.84%)
Jan 17, 2018 32.96 33.26 32.86 33.18 470,222 +0.31(+0.94%)
Jan 16, 2018 32.99 33.27 32.77 32.87 576,282 +0.03(+0.09%)
Jan 12, 2018 32.84 32.84 32.84 0 -0.11(-0.33%)
Jan 11, 2018 32.39 32.97 32.21 32.95 498,761 +0.67(+2.08%)
Jan 10, 2018 32.40 32.28 630,368 -0.12(-0.37%)
Jan 09, 2018 32.30 32.61 32.18 32.40 701,280 +0.12(+0.37%)
Jan 08, 2018 32.31 32.60 32.14 32.28 779,080 -0.12(-0.37%)
Jan 05, 2018 32.29 32.45 32.06 32.40 575,207 +0.11(+0.34%)
Jan 04, 2018 32.12 32.39 31.92 32.29 938,643 +0.36(+1.13%)
Jan 03, 2018 32.27 32.45 31.87 31.93 470,556 -0.24(-0.75%)
Jan 02, 2018 32.79 32.96 32.07 32.17 525,439 -0.56(-1.71%)
Dec 29, 2017 32.73 32.73 32.73 0 -0.13(-0.40%)
Dec 28, 2017 32.63 32.90 32.42 32.86 1,651,235 +0.30(+0.92%)
Dec 27, 2017 32.49 32.65 32.33 32.56 680,230 +0.00(+0.00%)
Dec 26, 2017 32.45 32.66 32.06 32.56 938,081 +0.07(+0.22%)
Dec 22, 2017 32.78 33.43 32.20 32.49 743,496 -0.40(-1.22%)
Dec 21, 2017 32.15 33.13 32.01 32.89 1,435,827 +0.73(+2.27%)
Dec 20, 2017 32.04 32.46 31.80 32.16 1,997,921 +0.25(+0.78%)
Dec 19, 2017 31.02 31.97 31.02 31.91 2,871,809 +0.72(+2.31%)
Dec 18, 2017 31.44 32.07 30.59 31.19 4,354,470 +0.24(+0.78%)
Dec 15, 2017 31.07 31.39 30.81 30.95 737,244 -0.15(-0.48%)
Dec 14, 2017 31.01 31.53 30.06 31.10 532,008 +0.09(+0.29%)
Dec 13, 2017 30.98 31.69 29.89 31.01 325,155 +0.13(+0.42%)
Dec 12, 2017 31.30 31.40 30.72 30.88 274,959 -0.34(-1.09%)
Dec 11, 2017 30.98 31.30 30.36 31.22 533,275 +0.35(+1.13%)
Dec 08, 2017 31.70 32.14 30.81 30.87 373,812 -0.54(-1.72%)
Dec 07, 2017 31.09 31.55 31.05 31.41 357,475 +0.26(+0.83%)
Dec 06, 2017 30.91 31.21 30.80 31.15 412,762 +0.22(+0.71%)
Dec 05, 2017 30.81 31.19 30.45 30.93 532,350 +0.13(+0.42%)
Dec 04, 2017 31.35 31.35 30.75 30.80 509,316 -0.09(-0.29%)
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.