Pinnacle Entmt (NQ: PNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	32.08	32.36	32.08	32.12	567,121	+0.14(+0.44%)
Apr 27, 2018	31.97	32.25	31.80	31.98	503,301	+0.06(+0.19%)
Apr 26, 2018	31.27	32.45	31.27	31.92	557,384	+1.37(+4.48%)
Apr 25, 2018	30.78	30.83	30.44	30.55	208,356	-0.24(-0.78%)
Apr 24, 2018	31.22	31.29	30.68	30.79	474,494	-0.39(-1.25%)
Apr 23, 2018	31.22	31.38	31.08	31.18	115,482	+0.00(+0.00%)
Apr 20, 2018	31.04	31.23	31.04	31.18	212,005	+0.03(+0.10%)
Apr 19, 2018	31.12	31.19	31.01	31.15	220,081	+0.04(+0.13%)
Apr 18, 2018	30.90	31.26	30.85	31.11	240,402	+0.29(+0.94%)
Apr 17, 2018	30.90	31.01	30.79	30.82	251,501	+0.02(+0.06%)
Apr 16, 2018	30.78	30.89	30.67	30.80	408,881	+0.15(+0.49%)
Apr 13, 2018	30.88	30.88	30.60	30.65	517,596	-0.16(-0.52%)
Apr 12, 2018	30.50	31.02	30.33	30.81	278,436	+0.36(+1.18%)
Apr 11, 2018	30.34	30.57	30.32	30.45	235,263	+0.00(+0.00%)
Apr 10, 2018	30.72	30.72	30.45	30.45	156,533	-0.02(-0.07%)
Apr 09, 2018	30.60	30.60	30.30	30.47	189,561	-0.01(-0.03%)
Apr 06, 2018	30.37	30.69	30.34	30.48	279,599	+0.03(+0.10%)
Apr 05, 2018	30.33	30.61	30.29	30.45	388,770	+0.25(+0.83%)
Apr 04, 2018	29.79	30.27	29.76	30.20	261,307	+0.07(+0.23%)
Apr 03, 2018	30.00	30.17	29.82	30.13	445,941	+0.23(+0.77%)
Apr 02, 2018	30.13	30.35	29.80	29.90	397,414	-0.25(-0.83%)
Mar 29, 2018		30.15	30.15	30.15	0	+0.17(+0.57%)
Mar 28, 2018	30.12	30.24	29.89	29.98	312,702	-0.15(-0.50%)
Mar 27, 2018	30.34	30.43	30.09	30.13	463,875	-0.16(-0.53%)
Mar 26, 2018	30.18	30.32	30.07	30.29	602,680	+0.31(+1.03%)
Mar 23, 2018	30.28	30.35	29.95	29.98	471,776	-0.24(-0.79%)
Mar 22, 2018	30.24	30.40	30.19	30.22	348,894	-0.19(-0.62%)
Mar 21, 2018	30.47	30.50	30.26	30.41	293,013	-0.05(-0.16%)
Mar 20, 2018	30.59	30.68	30.30	30.46	331,412	-0.05(-0.16%)
Mar 19, 2018	30.51	30.59	30.21	30.51	241,326	+0.01(+0.03%)
Mar 16, 2018	30.40	30.63	30.39	30.50	847,631	+0.04(+0.13%)
Mar 15, 2018	30.76	30.76	30.21	30.46	283,321	-0.24(-0.78%)
Mar 14, 2018	30.58	30.98	30.52	30.70	447,716	+0.03(+0.10%)
Mar 13, 2018	30.97	30.97	30.21	30.67	231,445	-0.11(-0.36%)
Mar 12, 2018	30.69	30.88	30.55	30.78	283,517	+0.07(+0.23%)
Mar 09, 2018	30.39	30.71	30.36	30.71	461,203	+0.49(+1.62%)
Mar 08, 2018	30.48	30.62	30.12	30.22	321,286	-0.23(-0.76%)
Mar 07, 2018	30.00	30.64	30.00	30.45	254,227	+0.17(+0.56%)
Mar 06, 2018	29.84	30.40	29.77	30.28	446,721	+0.46(+1.54%)
Mar 05, 2018	29.97	30.03	29.77	29.82	226,957	-0.18(-0.60%)
Mar 02, 2018	30.06	30.11	29.73	30.00	358,297	-0.18(-0.60%)
Mar 01, 2018	30.09	30.46	30.02	30.18	470,804	+0.01(+0.03%)
Feb 28, 2018	30.14	30.32	30.08	30.17	392,588	+0.12(+0.40%)
Feb 27, 2018	30.50	30.55	30.02	30.05	418,171	-0.36(-1.18%)
Feb 26, 2018	30.19	30.43	30.17	30.41	512,596	+0.20(+0.66%)
Feb 23, 2018	29.41	30.23	29.41	30.21	686,025	+0.26(+0.87%)
Feb 22, 2018			29.94	29.95	445,145	-0.39(-1.29%)
Feb 21, 2018	30.86	30.94	30.86	30.34	1,064,929	-0.58(-1.88%)
Feb 20, 2018	30.58	31.02	30.44	30.92	233,709	+0.19(+0.62%)
Feb 16, 2018		30.73	30.73	30.73	0	-0.02(-0.07%)
Feb 15, 2018		31.07	30.75	30.75	330,940	-0.14(-0.45%)
Feb 14, 2018	30.37	30.94	30.37	30.89	341,468	+0.30(+0.98%)
Feb 13, 2018	30.41	30.66	30.33	30.59	995,486	+0.03(+0.10%)
Feb 12, 2018	30.41	30.62	30.18	30.56	533,251	+0.24(+0.79%)
Feb 09, 2018	30.51	30.64	29.75	30.32	1,147,549	+0.02(+0.07%)
Feb 08, 2018	31.18	31.43	30.30	30.30	997,038	-0.93(-2.98%)
Feb 07, 2018	31.75	31.92	31.22	31.23	715,315	-0.61(-1.92%)
Feb 06, 2018	31.01	31.99	30.67	31.84	670,393	+0.15(+0.47%)
Feb 05, 2018	31.62	32.14	31.45	31.69	468,534	-0.25(-0.78%)
Feb 02, 2018	32.24	32.37	31.87	31.94	807,927	-0.45(-1.39%)