PINNACLE ENTMT Historical Stock Price

Below is the stock price history for Pinnacle Entmt PNK. Data is recorded each day for the historical open, high, low, close and volume. The Pinnacle Entmt stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pinnacle Entmt Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 32.24 32.59 32.15 32.59 50,531
2018-10-11 32.29 32.39 31.92 32.01 31,969
2018-10-10 32.45 32.53 32.15 32.20 33,585
2018-10-09 31.72 32.11 31.72 32.09 22,298
2018-10-08 32.29 32.30 31.86 31.94 52,570
2018-10-05 33.28 33.28 32.46 32.56 55,982
2018-10-04 33.93 34.06 33.75 33.75 40,042
2018-10-03 34.23 34.54 34.14 34.19 22,521
2018-10-02 33.94 34.06 33.76 34.03 48,895
2018-10-01 33.58 33.83 33.49 33.63 15,347
2018-09-28 33.93 34.02 33.66 33.66 31,899
2018-09-27 33.28 33.64 33.28 33.62 37,609
2018-09-26 33.36 33.56 33.32 33.38 23,937
2018-09-25 33.27 33.50 33.21 33.44 10,346
2018-09-24 33.23 33.27 33.06 33.21 24,412
2018-09-21 33.42 33.49 33.28 33.41 43,925
2018-09-20 33.27 33.52 33.15 33.51 30,446
2018-09-19 33.67 33.74 33.19 33.31 84,111
2018-09-18 33.59 33.66 33.38 33.66 53,526
2018-09-17 33.49 33.60 33.23 33.50 43,464
2018-09-14 33.23 33.46 33.20 33.42 63,185
2018-09-13 33.66 33.74 33.15 33.25 57,531
2018-09-12 33.33 33.63 33.245 33.55 39,319
2018-09-11 33.23 33.52 33.06 33.48 55,252
2018-09-10 33.34 33.43 33.25 33.35 47,981
2018-09-07 33.07 33.37 33.06 33.30 43,688
2018-09-06 33.65 33.74 32.92 32.92 63,467
2018-09-05 34.17 34.17 33.53 33.72 79,556
2018-09-04 34.34 34.36 33.92 33.95 51,224
2018-08-31 34.27 34.35 34.18 34.28 45,809

» More Pinnacle Entmt Stock Price History

To see other companies like Pinnacle Entmt (PNK), view our stock market today for news, and other data.