Historical Stock Prices

PNK 
$22.08
*  
0.24
1.1%
Get PNK Alerts
*Delayed - data as of Dec. 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-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 21.96 22.39 21.94 22.08 340,454
12/24/2014 22 22.32 21.84 21.84 281,559
12/23/2014 22 22.32 21.84 21.92 475,459
12/22/2014 21.76 21.99 21.5 21.93 462,329
12/19/2014 21.42 21.93 21.31 21.8 1,305,827
12/18/2014 21.19 21.43 20.84 21.4 1,150,713
12/17/2014 20.01 20.96 19.66 20.9 1,574,336
12/16/2014 20.2 20.415 19.66 20.05 1,301,548
12/15/2014 20.99 21.1485 20.2229 20.29 661,226
12/12/2014 20.85 21.09 20.62 20.87 811,837
12/11/2014 21.22 21.65 20.92 21.04 564,786
12/10/2014 22.19 22.29 21.17 21.18 908,110
12/09/2014 22.23 22.5 21.8 22.21 1,630,743
12/08/2014 23.23 23.31 22.38 22.47 1,062,903
12/05/2014 23.44 23.87 23.2 23.35 607,069
12/04/2014 23.72 23.72 23.25 23.46 469,730
12/03/2014 23.49 23.82 23.43 23.74 625,978
12/02/2014 23.82 24.17 23.39 23.54 940,825
12/01/2014 24.66 24.79 23.51 23.81 1,718,549
11/28/2014 24.84 25.12 24.69 24.89 322,569
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
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?