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
2017-12-13 30.98 31.64 30.98 30.98 28,926
2017-12-12 31.24 31.36 30.74 30.83 11,542
2017-12-11 31.12 31.27 30.41 31.24 23,543
2017-12-08 31.81 32.00 30.86 30.90 17,784
2017-12-07 31.09 31.51 31.09 31.42 13,788
2017-12-06 30.91 31.20 30.82 31.03 16,562
2017-12-05 30.92 31.07 30.49 30.93 25,152
2017-12-04 31.31 31.70 30.81 30.83 28,024
2017-12-01 30.45 30.905 30.07 30.86 31,889
2017-11-30 29.83 30.92 29.65 30.76 84,640
2017-11-29 29.90 30.00 29.60 29.66 41,502
2017-11-28 29.45 29.78 29.39 29.40 32,630
2017-11-27 29.16 29.63 28.87 29.42 21,982
2017-11-24 28.87 29.03 28.68 29.03 12,401
2017-11-22 29.05 29.16 28.76 28.83 17,055
2017-11-21 28.93 29.14 28.84 29.10 42,544
2017-11-20 28.56 29.14 28.56 28.93 28,252
2017-11-17 28.34 28.85 28.34 28.50 48,953
2017-11-16 28.17 28.56 28.06 28.29 27,891
2017-11-15 28.15 28.18 27.93 27.97 23,987
2017-11-14 27.72 28.43 27.72 28.41 22,409
2017-11-13 27.12 27.94 27.12 27.79 28,545
2017-11-10 27.05 27.22 26.94 27.195 11,586
2017-11-09 26.82 27.26 26.56 26.90 19,822
2017-11-08 26.77 27.17 26.38 26.84 39,860
2017-11-07 27.10 27.10 24.74 26.22 83,597
2017-11-06 26.52 26.98 26.48 26.61 38,388
2017-11-03 26.24 26.66 26.18 26.31 20,750
2017-11-02 26.08 26.47 25.93 26.21 31,138
2017-11-01 26.23 26.23 25.55 25.89 11,739

» More Pinnacle Entmt Stock Price History

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