U.S. Markets closed

Pinnacle Entertainment, Inc. (PNK)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.4600+0.42 (+2.21%)
At close: 4:00PM EDT

19.4099 -0.05 (-0.26%)
After hours: 4:11PM EDT

People also watch
ISLEPENNBYDMCRIWMS
DateOpenHighLowCloseAdj Close*Volume
May 26, 201719.2319.6219.0519.4619.46612,100
May 25, 201719.1819.4319.0219.0419.04435,200
May 24, 201719.3919.5719.0019.2619.26657,900
May 23, 201719.3219.4919.0019.3919.39502,300
May 22, 201718.9219.5318.8219.2819.28702,400
May 19, 201719.2619.5818.7818.9018.90810,400
May 18, 201719.2419.6118.9719.4219.42970,000
May 17, 201719.9220.0819.2719.2919.29522,300
May 16, 201720.4420.6519.9320.0820.08518,000
May 15, 201720.6720.9020.3020.4420.44408,800
May 12, 201721.2621.6220.4820.5820.58631,900
May 11, 201721.7821.9321.2421.2821.28397,600
May 10, 201721.3522.1021.3521.9721.97506,700
May 09, 201720.9421.5820.6821.5521.55535,200
May 08, 201721.3321.3920.8020.9720.97490,300
May 05, 201720.9621.3820.9021.3421.34268,400
May 04, 201720.6721.0620.4220.9820.98363,900
May 03, 201720.6920.6920.3320.5720.57225,700
May 02, 201720.6520.8520.4320.6920.69218,400
May 01, 201720.5820.7520.3420.6420.64192,200
Apr 28, 201720.5620.7620.5320.5720.57161,300
Apr 27, 201720.9421.0020.5820.6220.62449,800
Apr 26, 201720.6021.1020.5220.9220.92483,400
Apr 25, 201720.2120.7720.1420.6020.60545,400
Apr 24, 201720.2420.2519.9120.1420.14283,300
Apr 21, 201719.8020.0719.5119.9519.95434,800
Apr 20, 201719.8319.9919.7019.7619.76257,500
Apr 19, 201719.9120.0019.6119.7319.73279,100
Apr 18, 201719.4219.9919.4119.8819.88301,100
Apr 17, 201719.5319.7719.4219.4719.47541,300
Apr 13, 201719.6219.7719.3619.4119.41201,400
Apr 12, 201719.7920.1219.4319.6419.64393,500
Apr 11, 201719.4619.8519.4019.7419.74461,100
Apr 10, 201719.5619.8419.3919.5019.50343,400
Apr 07, 201719.4719.7219.4519.5319.53207,200
Apr 06, 201719.0019.5218.8419.5119.51236,500
Apr 05, 201719.3219.6318.8218.9118.91524,800
Apr 04, 201719.1019.3418.8919.2219.22417,100
Apr 03, 201719.1519.5818.7919.0819.08575,600
Mar 31, 201719.3719.6619.2719.5219.52770,300
Mar 30, 201719.4419.5319.3119.3719.37428,800
Mar 29, 201719.3419.6019.2419.4319.43408,900
Mar 28, 201719.2119.5019.1719.3719.37406,900
Mar 27, 201718.6319.5418.6319.2619.26676,900
Mar 24, 201718.8019.0218.5918.8018.80218,700
Mar 23, 201718.2518.9518.2518.7018.701,018,500
Mar 22, 201718.0818.3217.7017.8017.80278,700
Mar 21, 201718.4418.6017.8618.1118.11271,100
Mar 20, 201718.6218.8318.2018.2918.29268,900
Mar 17, 201718.2118.6718.1718.5318.53766,100
Mar 16, 201717.9918.4417.9218.3218.32326,700
Mar 15, 201717.6318.0817.5918.0118.01503,100
Mar 14, 201717.4817.6917.2217.6317.63324,600
Mar 13, 201717.5217.7817.4617.6017.60251,100
Mar 10, 201717.5817.8116.5517.5717.57486,700
Mar 09, 201717.7517.9617.4717.5017.50318,500
Mar 08, 201717.7617.9317.5817.7317.73389,900
Mar 07, 201717.9418.1917.5017.6817.68463,900
Mar 06, 201718.1718.4917.8217.9817.98722,100
Mar 03, 201717.7418.3517.4518.3218.32461,800
Mar 02, 201717.8017.8017.3017.7017.70401,900
Mar 01, 201717.2517.9717.2217.5417.54615,500
Feb 28, 201716.9317.4616.9317.3617.36692,900
Feb 27, 201716.4616.9616.0416.9116.91414,300
Feb 24, 201716.7516.7916.4616.5216.52491,600
Feb 23, 201716.8417.4416.4816.7816.78911,600
Feb 22, 201716.1817.3216.1816.8016.80692,000
Feb 21, 201716.4116.7916.0316.2816.28782,600
Feb 17, 201716.4716.4716.2316.4116.41380,600
Feb 16, 201716.4216.5816.2816.4516.45693,200
Feb 15, 201716.1616.8916.0616.3816.38639,600
Feb 14, 201716.2716.4516.1016.2516.25378,000
Feb 13, 201716.3316.9916.2116.2316.23262,800
Feb 10, 201716.0716.5015.8616.1716.17305,600
Feb 09, 201716.0516.3316.0216.0916.09354,300
Feb 08, 201716.0416.3215.9616.0416.04286,100
Feb 07, 201716.0316.3416.0016.1016.10286,800
Feb 06, 201716.0016.1915.8615.9515.95237,800
Feb 03, 201715.7116.0115.6716.0016.00560,800
Feb 02, 201715.7115.7915.3415.7015.70319,600
Feb 01, 201715.5115.9715.3915.6415.64690,300
Jan 31, 201715.1215.4415.0015.4015.40462,600
Jan 30, 201715.1715.3414.9715.0915.09436,100
Jan 27, 201715.0415.3215.0415.2515.25330,800
Jan 26, 201714.9415.4314.9414.9814.98177,600
Jan 25, 201715.2215.2514.9915.0815.08241,200
Jan 24, 201714.6915.1314.6815.0915.09308,500
Jan 23, 201714.4014.7814.4014.6614.66368,100
Jan 20, 201713.7214.4213.6114.4014.40880,800
Jan 19, 201714.0514.1313.6213.7213.72370,400
Jan 18, 201714.0914.4113.8814.0014.00403,000
Jan 17, 201714.0514.1213.8614.0014.00396,900
Jan 13, 201714.0014.1713.9414.0814.08262,200
Jan 12, 201714.2914.3113.8613.9413.94483,000
Jan 11, 201714.1614.3714.0614.2514.25472,700
Jan 10, 201714.5614.6114.1414.1614.16708,000
Jan 09, 201714.8014.8013.7114.6214.62972,800
Jan 06, 201715.0015.0314.7014.7414.74425,100
Jan 05, 201714.9315.2014.7815.0015.001,045,000
Jan 04, 201714.8414.9314.7414.8814.88430,200
*Close price adjusted for dividends and splits.
Loading more data...