Historical Stock Prices

PNK 
$24.77
*  
0.08
0.32%
Get PNK Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 3 Month, From 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 24.84 25 24.61 24.77 467,808
11/25/2014 23.66 24.86 23.6 24.85 876,748
11/24/2014 24.68 24.88 24.47 24.84 771,034
11/21/2014 24.03 24.95 23.99 24.6 2,315,002
11/20/2014 22.91 23.84 22.89 23.76 1,037,542
11/19/2014 22.91 23.13 22.61 22.95 612,342
11/18/2014 22.44 22.99 22.33 22.94 561,648
11/17/2014 22.45 22.6 22.19 22.4 593,623
11/14/2014 22.25 22.679 22.1 22.6 1,100,958
11/13/2014 22.42 22.53 22.11 22.26 774,608
11/12/2014 22.61 22.68 22.39 22.47 1,651,203
11/11/2014 22.63 22.63 21.92 22.42 2,358,493
11/10/2014 22.57 23.06 22.285 22.54 1,933,392
11/07/2014 22.79 23.98 21.96 22.85 5,034,804
11/06/2014 25.37 25.75 23.14 23.22 9,199,304
11/05/2014 25.95 25.98 25.44 25.64 1,395,453
11/04/2014 25.92 26 25.4 25.82 1,311,648
11/03/2014 25.73 25.99 25.5 25.86 1,641,159
10/31/2014 25.81 25.93 25.27 25.63 1,013,219
10/30/2014 24.77 25.42 24.68 25.28 802,998
10/29/2014 25.04 25.26 24.67 24.96 531,396
10/28/2014 24.44 24.92 24.08 24.86 822,178
10/27/2014 24.47 24.58 24 24.49 693,218
10/24/2014 24.03 24.51 23.89 24.46 631,575
10/23/2014 24.1 24.561 23.86 23.98 697,614
10/22/2014 24.17 24.54 23.81 23.86 1,198,001
10/21/2014 23.43 24.55 23.39 24.17 1,181,469
10/20/2014 22.97 23.41 22.97 23.35 639,726
10/17/2014 23.18 23.54 22.95 22.98 1,499,727
10/16/2014 22.12 23.13 21.9901 22.98 1,352,106
10/15/2014 21.98 22.586 21.6 22.39 1,107,368
10/14/2014 22.11 22.6 21.87 22.31 1,204,572
10/13/2014 22.35 22.78 21.75 21.99 1,561,920
10/10/2014 22.88 23.03 22.25 22.34 1,785,910
10/09/2014 24.51 24.78 22.92 23 2,989,482
10/08/2014 24.78 25.04 24.25 24.59 969,396
10/07/2014 24.68 25.06 24.48 24.83 1,725,423
10/06/2014 25.28 25.39 24.88 24.91 836,417
10/03/2014 25.04 25.67 25.03 25.19 962,991
10/02/2014 24.76 24.88 24.07 24.81 919,064
10/01/2014 24.92 25.1 24.36 24.79 1,879,846
09/30/2014 26.04 26.07 25.09 25.09 2,350,466
09/29/2014 26.35 26.59 25.98 26 1,026,483
09/26/2014 26.01 26.78 26.01 26.59 1,004,262
09/25/2014 26.15 26.2 25.93 26.01 707,115
09/24/2014 25.99 26.21 25.98 26.15 421,361
09/23/2014 26 26.23 25.955 25.99 761,553
09/22/2014 26.06 26.18 25.9 26.05 495,177
09/19/2014 26.35 26.71 25.96 26.16 1,070,427
09/18/2014 26.51 26.78 26.19 26.25 1,002,877
09/17/2014 26.22 26.5 26.02 26.4 637,307
09/16/2014 26.08 26.25 25.88 26.15 553,419
09/15/2014 26.21 26.355 26 26.27 515,697
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
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?