Home > Quotes > PNK > Historical Prices

Pinnacle Entertainment, Inc. Historical Stock Prices

PNK 
$20.95
*  
0.21
  negative  
1.01%
Get PNK Alerts
*Delayed - data as of May 20, 2013 12:28 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    PNK Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
12:28  20.86  21.01  20.71  20.95 350,204
05/17/2013 20.94 20.98 20.67 20.74 663,326
05/16/2013 21.02 21.08 20.69 20.85 571,863
05/15/2013 20.9 21.19 20.82 21 684,377
05/14/2013 20.17 21.04 20.16 20.93 586,759
05/13/2013 20.26 20.38 20.05 20.17 337,588
05/10/2013 20.07 20.31 19.95 20.23 391,761
05/09/2013 20.07 20.22 19.82 20.03 565,317
05/08/2013 19.84 20.207 19.77 20.14 720,672
05/07/2013 19.86 20.1 19.84 19.92 665,877
05/06/2013 19.86 20.02 19.72 19.86 374,535
05/03/2013 19.98 20.1 19.86 19.92 638,918
05/02/2013 19.4 19.85 19.4 19.84 1,533,254
05/01/2013 19.13 20.28 19.13 19.52 2,234,454
04/30/2013 18.85 19.065 18.77 19.06 1,311,285
04/29/2013 18.99 19.18 18.83 18.95 1,054,602
04/26/2013 19.5 19.71 19.34 19.38 533,263
04/25/2013 19.17 19.6 19.1699 19.5 844,075
04/24/2013 19.35 19.705 18.95 19.03 2,237,834
04/23/2013 18.63 19.44 18.5901 19.33 1,352,063
04/22/2013 18.3 18.51 18.13 18.47 554,296
04/19/2013 17.77 18.41 17.58 18.32 795,867
04/18/2013 17.64 17.79 17.5 17.76 1,322,983
04/17/2013 17.48 17.75 17.25 17.65 2,029,780
04/16/2013 17.09 17.6 17.09 17.46 800,219
04/15/2013 17.35 17.39 16.65 16.95 856,081
04/12/2013 16.66 17.66 16.53 17.55 1,234,537
04/11/2013 16.3 16.5 16.22 16.38 522,534
04/10/2013 16.03 16.31 16 16.26 667,505
04/09/2013 15.76 16.1999 15.52 16.03 855,507
04/08/2013 15.17 15.75 14.99 15.74 930,139
04/05/2013 14.77 15.19 14.53 15.17 669,473
04/04/2013 14.3 15.01 14.3 15.01 1,087,960
04/03/2013 14.35 14.5 14.14 14.26 925,139
04/02/2013 14.56 14.76 14.27 14.31 494,147
04/01/2013 14.59 14.7 14.48 14.55 536,776
03/28/2013 14.82 14.94 14.62 14.62 570,779
03/27/2013 14.93 15.04 14.62 15.01 853,674
03/26/2013 14.97 15.12 14.83 15.04 571,861
03/25/2013 14.9 15.21 14.84 14.89 581,735
03/22/2013 14.94 15.27 14.835 14.88 1,418,760
03/21/2013 14.84 14.94 14.84 14.89 445,799
03/20/2013 14.73 14.95 14.73 14.91 289,391
03/19/2013 14.8 14.88 14.63 14.7 246,972
03/18/2013 14.86 15 14.71 14.8 654,842
03/15/2013 14.95 15.1 14.92 15.03 786,502
03/14/2013 14.93 15.06 14.87 14.95 493,626
03/13/2013 14.68 14.97 14.68 14.92 295,342
03/12/2013 14.79 15.91 14.68 14.68 694,205
03/11/2013 14.31 15.03 14.31 14.76 808,823
03/08/2013 14.19 14.31 13.9 14.31 563,507
03/07/2013 14.3 14.38 13.96 14.1 934,024
03/06/2013 14.33 14.33 14.11 14.27 570,787
03/05/2013 14.37 14.65 14.305 14.32 601,343
03/04/2013 14.235 14.44 14.16 14.35 847,051
03/01/2013 13.87 14.0604 13.82 14.02 608,667
02/28/2013 14 14.17 13.99 14 512,214
02/27/2013 13.73 14.21 13.73 14.04 790,792
02/26/2013 13.59 13.87 13.57 13.78 1,228,324
02/25/2013 13.72 13.99 13.47 13.57 1,129,602
02/22/2013 13.49 13.77 13.28 13.63 1,167,710
02/21/2013 13.71 13.8 13.39 13.4 829,434
02/20/2013 13.77 14.04 13.72 13.75 944,359
02/19/2013 13.97 13.99 13.76 13.8 860,866
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.