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
2018-07-16 34.96 35.01 34.79 34.82 16,223
2018-07-13 35.09 35.17 34.95 35.06 44,032
2018-07-12 34.84 35.03 34.74 34.99 20,969
2018-07-11 34.49 34.89 34.49 34.84 42,061
2018-07-10 34.45 34.83 34.40 34.56 29,169
2018-07-09 34.57 34.60 34.29 34.38 60,225
2018-07-06 34.03 34.46 34.03 34.41 34,346
2018-07-05 33.75 33.89 33.74 33.84 29,195
2018-07-03 33.60 33.90 33.60 33.85 27,133
2018-07-02 33.56 33.66 33.30 33.49 41,006
2018-06-29 33.90 33.91 33.725 33.78 68,507
2018-06-28 33.67 33.79 33.62 33.72 16,565
2018-06-27 33.91 34.31 33.73 33.73 10,102
2018-06-26 33.80 34.04 33.80 33.93 9,681
2018-06-25 34.14 34.14 33.58 33.79 19,520
2018-06-22 34.22 34.42 33.97 34.15 11,112
2018-06-21 33.95 34.42 33.83 34.22 20,950
2018-06-20 33.77 33.90 33.71 33.88 14,932
2018-06-19 33.76 33.78 33.56 33.66 23,082
2018-06-18 33.63 33.67 33.44 33.59 28,636
2018-06-15 33.28 33.58 33.21 33.47 46,587
2018-06-14 33.07 33.22 32.68 33.20 15,934
2018-06-13 33.56 33.56 33.04 33.04 13,868
2018-06-12 33.31 33.51 33.14 33.23 16,211
2018-06-11 33.22 33.29 33.13 33.16 18,506
2018-06-08 33.99 34.04 33.08 33.17 55,568
2018-06-07 33.97 34.03 33.71 33.81 44,064
2018-06-06 33.37 33.86 33.36 33.84 53,962
2018-06-05 33.79 33.79 33.35 33.44 60,510
2018-06-04 33.81 33.87 33.68 33.80 30,856

» More Pinnacle Entmt Stock Price History

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