Historical Stock Prices

PNK 
$22.08
*  
0.02
 negative 
0.09%
Get PNK Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 21.98 22.19 21.8 22.08 689,629
04/16/2014 22.33 22.44 21.99 22.06 699,422
04/15/2014 22 22.19 21.79 22.14 956,618
04/14/2014 21.98 22.62 21.64 21.84 885,772
04/11/2014 21.85 22.19 21.59 21.7 1,137,146
04/10/2014 22.45 22.76 21.85 22.11 1,398,103
04/09/2014 22.26 22.53 21.955 22.4 665,219
04/08/2014 22.07 22.45 21.96 22.11 937,931
04/07/2014 22.78 22.78 22.1 22.15 933,355
04/04/2014 23.61 23.64 22.81 22.91 1,172,407
04/03/2014 23.81 23.89 23.35 23.44 437,420
04/02/2014 23.66 23.8 23.49 23.73 1,030,222
04/01/2014 23.85 23.97 23.545 23.7 565,454
03/31/2014 23.52 24.035 23.31 23.7 903,462
03/28/2014 22.3 23.4 22 23.38 1,622,149
03/27/2014 22.32 22.55 21.76 22.49 1,669,370
03/26/2014 23.1 23.14 22.35 22.41 1,083,848
03/25/2014 23.18 23.34 22.98 23.02 553,982
03/24/2014 23.39 23.5925 22.995 23.09 870,118
03/21/2014 24.01 24.05 23.26 23.31 1,520,285
03/20/2014 24.2 24.28 23.78 24.03 974,510
03/19/2014 24.91 24.998 24.14 24.24 965,011
03/18/2014 24.67 24.98 24.59 24.95 750,578
03/17/2014 24.89 25.14 24.69 24.73 616,307
03/14/2014 24.4 25.24 24.25 24.79 1,043,267
03/13/2014 26.18 26.28 25.37 25.51 909,873
03/12/2014 25.6 26.77 25.43 26.07 2,675,071
03/11/2014 24.58 26.11 24.58 25.76 2,622,552
03/10/2014 24.46 24.55 24.13 24.31 418,795
03/07/2014 24.58 24.75 24.33 24.51 600,010
03/06/2014 24.27 24.5 24.12 24.35 512,865
03/05/2014 24.36 24.535 24.19 24.28 660,589
03/04/2014 24.36 24.7 24.28 24.39 1,237,808
03/03/2014 24.01 24.22 23.73 24.02 590,970
02/28/2014 24.01 24.33 24 24.3 690,101
02/27/2014 23.75 24.09 23.674 24 790,412
02/26/2014 23.75 23.99 23.56 23.85 507,063
02/25/2014 23.47 23.72 23.32 23.71 588,755
02/24/2014 22.86 23.455 22.86 23.39 786,526
02/21/2014 23.17 23.17 22.65 22.83 1,005,484
02/20/2014 22.78 23.235 22.78 23.17 616,715
02/19/2014 23.36 23.45 22.77 22.79 949,429
02/18/2014 23.18 23.42 23.02 23.21 578,022
02/14/2014 23.04 23.3 23 23.2 1,244,221
02/13/2014 22.85 23.39 22.71 23.12 2,037,373
02/12/2014 23.65 24.5 23 23.51 5,474,039
02/11/2014 22.42 22.74 22.33 22.6 1,207,057
02/10/2014 22.28 22.71 21.98 22.51 1,990,532
02/07/2014 22.06 22.34 21.9045 22.3 867,361
02/06/2014 20.86 22.08 20.7 22 1,639,473
02/05/2014 20.56 20.915 20.33 20.78 650,751
02/04/2014 20.75 20.98 20.52 20.79 708,343
02/03/2014 21.97 22.04 20.66 20.7 1,635,648
01/31/2014 21.28 22.44 21.03 21.85 2,133,353
01/30/2014 20.85 21.78 20.79 21.59 1,351,285
01/29/2014 20.69 20.92 20.36 20.75 1,091,928
01/28/2014 21.08 21.3778 20.88 20.91 1,063,878
01/27/2014 21.66 21.67 21.04 21.17 1,141,612
01/24/2014 22.75 22.75 21.27 21.66 2,790,933
01/23/2014 22.69 22.98 22.46 22.97 1,000,341
01/22/2014 22.63 22.81 22.34 22.77 872,174
01/21/2014 23.08 23.35 22.6 22.68 1,036,769
01/17/2014 23.32 23.36 22.96 23 566,752
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 your brokers before you trade


Want to trade FX?