Pinnacle Entertainment, Inc. Historical Stock Prices

PNK 
$26.25
*  
0.25
0.94%
Get PNK Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading PNK now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  26.42  26.47  26.16  26.25 887,127
09/12/2014 26.42 26.47 26.16 26.25 887,277
09/11/2014 26.61 26.83 26.39 26.5 1,098,099
09/10/2014 26.91 26.978 26.65 26.7 1,249,329
09/09/2014 26.87 27.45 26.7 26.85 3,426,819
09/08/2014 26.24 26.86 25.97 26.82 2,171,883
09/05/2014 25.66 26.37 25.66 26.16 1,821,656
09/04/2014 25.8 26 25.52 25.72 967,670
09/03/2014 25.77 26.19 25.455 25.71 1,237,580
09/02/2014 25.1 25.775 24.776 25.71 1,952,889
08/29/2014 24.34 25.23 24.0801 24.99 2,081,094
08/28/2014 23.89 24.26 23.6907 24.2 686,492
08/27/2014 23.92 24.43 23.7201 23.93 479,826
08/26/2014 23.8 23.98 23.59 23.88 584,309
08/25/2014 23.75 24.04 23.58 23.83 337,133
08/22/2014 23.98 24.07 23.62 23.72 432,628
08/21/2014 23.71 24.13 23.71 24 641,205
08/20/2014 23.66 23.85 23.47 23.76 634,993
08/19/2014 23.71 23.86 23.48 23.71 454,721
08/18/2014 23.58 23.64 23.4 23.59 527,281
08/15/2014 23.38 23.47 23.1 23.41 708,444
08/14/2014 22.81 23.22 22.76 23.22 617,636
08/13/2014 22.86 22.91 22.73 22.79 601,942
08/12/2014 22.63 22.91 22.556 22.86 647,780
08/11/2014 22.21 22.77 22.15 22.73 973,000
08/08/2014 21.9 22.14 21.9 22.11 746,128
08/07/2014 22.04 22.15 21.86 21.9 802,114
08/06/2014 21.6 22.09 21.46 22.03 779,589
08/05/2014 21.78 22.105 21.48 21.67 662,909
08/04/2014 21.73 21.925 21.66 21.79 679,599
08/01/2014 21.84 22.02 21.625 21.67 1,178,889
07/31/2014 22 22.2075 21.79 21.8 945,460
07/30/2014 22.23 22.33 22.01 22.1 624,263
07/29/2014 22.09 22.315 21.95 22.06 938,826
07/28/2014 22.53 22.53 21.95 22.03 1,420,811
07/25/2014 26.26 26.26 21.75 22.55 2,132,761
07/24/2014 22.81 23.02 21.61 22.54 5,164,891
07/23/2014 24.45 24.52 23.9 24.05 1,091,860
07/22/2014 24.33 24.51 24.23 24.41 585,390
07/21/2014 24.08 24.24 23.89 24.17 852,573
07/18/2014 24.28 24.5 24.03 24.32 858,764
07/17/2014 24.45 24.58 24.24 24.3 1,430,792
07/16/2014 24.86 24.905 24.58 24.68 1,032,051
07/15/2014 24.94 25.03 24.75 24.84 577,658
07/14/2014 25.36 25.4 24.89 24.95 827,096
07/11/2014 25.64 25.76 25.11 25.18 1,473,681
07/10/2014 25.44 25.77 25.33 25.72 970,859
07/09/2014 25.74 25.95 25.664 25.92 914,944
07/08/2014 25.93 26.01 25.63 25.74 1,308,825
07/07/2014 25.8 26.08 25.76 25.95 1,288,406
07/03/2014 25.73 25.89 25.62 25.82 165,469
07/02/2014 25.61 25.9599 25.54 25.62 487,374
07/01/2014 25.26 25.66 25.26 25.52 1,061,037
06/30/2014 25.13 25.21 24.72 25.18 376,019
06/27/2014 25.28 25.45 25.03 25.2 618,355
06/26/2014 25.28 25.56 25.15 25.26 712,527
06/25/2014 24.87 25.24 24.66 25.18 902,162
06/24/2014 25.04 25.255 24.93 24.96 554,537
06/23/2014 24.91 25.12 24.77 25.03 918,129
06/20/2014 25.06 25.06 24.71 24.77 1,136,290
06/19/2014 25.15 25.51 24.85 24.97 486,302
06/18/2014 24.78 25.16 24.57 25.14 901,662
06/17/2014 24.95 24.99 24.71 24.78 1,376,680
06/16/2014 25.31 25.32 24.95 24.99 844,076
06/13/2014 25.27 25.5 25.1 25.33 435,802
06/12/2014 25.6 25.6 25.155 25.22 745,601
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.

Research Brokers before you trade

Want to trade FX?