Pinnacle Entertainment, Inc. Historical Stock Prices

PNK 
$36.97
*  
0.24
0.65%
Get PNK Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading PNK now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    PNK After Hours
 
 
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 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  36.78  37.05  36.57  36.97 361,167
05/28/2015 36.68 36.79 36.51 36.73 272,917
05/27/2015 36.56 36.9 36.42 36.67 394,816
05/26/2015 36.76 36.83 36.06 36.57 549,072
05/22/2015 36.75 37 36.72 36.89 641,371
05/21/2015 36.62 37.01 36.45 36.73 558,421
05/20/2015 36.7 36.89 36.53 36.61 390,641
05/19/2015 37 37.07 36.605 36.74 444,100
05/18/2015 36.67 37.07 36.47 36.95 531,859
05/15/2015 36.97 37.2 36.75 36.79 488,480
05/14/2015 36.82 37 36.75 36.92 318,261
05/13/2015 37.06 37.14 36.58 36.7 532,369
05/12/2015 36.47 37.26 36.47 37.06 1,058,204
05/11/2015 36.55 36.89 36.47 36.64 517,850
05/08/2015 36.94 37.12 36.47 36.54 409,185
05/07/2015 36.55 36.91 36.4 36.7 594,191
05/06/2015 36.97 37.05 36.15 36.46 634,599
05/05/2015 37.37 37.51 36.74 36.85 956,485
05/04/2015 38.17 38.43 37.42 37.56 1,133,530
05/01/2015 36.8 37.14 36.75 37.13 1,525,824
04/30/2015 36.56 36.85 36.56 36.76 801,325
04/29/2015 36.64 36.81 36.52 36.69 383,438
04/28/2015 36.96 37.11 36.52 36.95 880,411
04/27/2015 36.95 37.12 36.61 36.81 894,136
04/24/2015 36.51 37 36.32 36.73 666,701
04/23/2015 35.68 36.72 35.68 36.28 1,004,572
04/22/2015 36.12 36.44 36.06 36.1 1,188,099
04/21/2015 36.26 36.31 35.72 36.23 635,254
04/20/2015 35.91 36.07 35.34 36.01 701,979
04/17/2015 34.72 35.91 34.7005 35.82 1,380,816
04/16/2015 34.46 35.82 34.46 35.1 1,830,470
04/15/2015 35.24 35.58 33.95 34.51 4,782,588
04/14/2015 36.19 40.42 33.83 34.11 4,424,686
04/13/2015 36.33 36.52 36 36.28 530,856
04/10/2015 36.52 36.6 36.15 36.26 537,154
04/09/2015 36.63 37.11 36.15 36.38 395,601
04/08/2015 35.98 36.5 35.96 36.47 778,901
04/07/2015 36.39 36.55 35.82 35.92 495,331
04/06/2015 36.09 36.55 36 36.29 623,390
04/02/2015 35.95 36.66 35.92 36.22 814,344
04/01/2015 35.64 36.24 35.5 35.92 769,588
03/31/2015 35.9 36.465 35.82 36.09 1,521,477
03/30/2015 36.08 36.15 35.72 35.91 825,009
03/27/2015 35.89 36 35.78 35.9 915,825
03/26/2015 35.59 36.015 35.45 35.8 548,098
03/25/2015 36.06 36.34 35.61 35.8 1,849,087
03/24/2015 35.72 36.02 35.49 35.94 1,150,652
03/23/2015 35.52 35.9965 35.302 35.63 600,190
03/20/2015 35.72 35.75 35.15 35.53 666,376
03/19/2015 35.3 35.69 35.13 35.49 617,379
03/18/2015 34.94 35.49 34.71 35.38 847,586
03/17/2015 34.83 35.34 34.69 34.88 799,945
03/16/2015 34.43 34.9 34.13 34.76 858,719
03/13/2015 33.83 34.47 33.65 34.39 1,566,484
03/12/2015 33.52 34.04 33.42 33.67 1,294,680
03/11/2015 33.79 34.02 33.05 33.45 2,509,005
03/10/2015 31.29 33.98 30.99 33.74 5,368,238
03/09/2015 33.19 33.19 30.33 31.61 9,802,294
03/06/2015 26.78 27.45 26.77 27.42 1,267,474
03/05/2015 26.92 27.15 26.485 27 651,277
03/04/2015 26.56 26.9 26.402 26.87 826,527
03/03/2015 26.47 26.88 26.36 26.72 768,052
03/02/2015 25.84 26.99 25.67 26.52 1,132,042
02/27/2015 26.08 26.15 25.66 25.74 827,372
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?