Register for real-time alerts, custom portfolio, and market movers
PNK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 254.00 | 0.00 | 0.00% | 254.00 | 254.00 | 254.00 | 0.00 |
| May 23 2024 | 254.00 | 0.00 | 0.00% | 254.00 | 254.00 | 254.00 | 0.00 |
| May 22 2024 | 254.00 | 0.00 | 0.00% | 254.00 | 254.00 | 254.00 | 0.00 |
| May 21 2024 | 254.00 | 0.00 | 0.00% | 254.00 | 254.00 | 254.00 | 0.00 |
| May 20 2024 | 254.00 | 0.00 | 0.00% | 254.00 | 254.00 | 254.00 | 0.00 |
| May 17 2024 | 254.00 | 0.00 | 0.00% | 254.00 | 254.00 | 254.00 | 0.00 |
| May 16 2024 | 254.00 | 0.00 | 0.00% | 254.00 | 254.00 | 254.00 | 0.00 |
| May 15 2024 | 254.00 | 0.00 | 0.00% | 254.00 | 254.00 | 254.00 | 0.00 |
| May 14 2024 | 254.00 | 0.00 | 0.00% | 254.00 | 254.00 | 254.00 | 0.00 |
| May 13 2024 | 254.00 | 0.00 | 0.00% | 254.00 | 254.00 | 254.00 | 0.00 |
| May 10 2024 | 254.00 | 0.00 | 0.00% | 254.00 | 254.00 | 254.00 | 0.00 |
| May 09 2024 | 254.00 | 0.00 | 0.00% | 254.00 | 254.00 | 254.00 | 0.00 |
| May 08 2024 | 254.00 | 0.00 | 0.00% | 254.00 | 254.00 | 254.00 | 0.00 |
| May 07 2024 | 254.00 | 0.00 | 0.00% | 254.00 | 254.00 | 254.00 | 0.00 |
| May 06 2024 | 254.00 | 0.00 | 0.00% | 254.00 | 254.00 | 254.00 | 0.00 |
| May 03 2024 | 254.00 | 0.00 | 0.00% | 254.00 | 254.00 | 254.00 | 0.00 |
| May 02 2024 | 254.00 | -2.60 | -1.01% | 250.85 | 254.05 | 248.40 | 50 |
| Apr 30 2024 | 256.60 | 5.10 | 2.03% | 256.60 | 256.60 | 256.60 | 1 |
| Apr 29 2024 | 251.50 | -0.15 | -0.06% | 251.50 | 251.50 | 251.50 | 20 |
| Apr 26 2024 | 251.65 | -5.70 | -2.21% | 251.80 | 251.80 | 251.65 | 41 |
| Apr 25 2024 | 257.35 | 0.00 | 0.00% | 255.20 | 257.35 | 254.00 | 21 |
| Apr 24 2024 | 257.35 | 2.35 | 0.92% | 256.30 | 257.35 | 256.05 | 26 |
| Apr 23 2024 | 255.00 | -1.10 | -0.43% | 257.45 | 257.45 | 254.50 | 31 |
| Apr 22 2024 | 256.10 | 0.90 | 0.35% | 255.10 | 256.10 | 253.50 | 608 |
| Apr 19 2024 | 255.20 | 5.10 | 2.04% | 251.50 | 255.20 | 251.50 | 37 |
| Apr 18 2024 | 250.10 | -0.15 | -0.06% | 250.10 | 250.10 | 250.10 | 2 |
| Apr 17 2024 | 250.25 | -3.45 | -1.36% | 252.85 | 252.85 | 250.25 | 104 |
| Apr 16 2024 | 253.70 | -0.15 | -0.06% | 251.65 | 253.70 | 251.65 | 97 |
| Apr 15 2024 | 253.85 | -1.85 | -0.72% | 256.25 | 256.55 | 253.85 | 21 |
| Apr 12 2024 | 255.70 | -2.20 | -0.85% | 256.50 | 261.60 | 255.00 | 395 |
| Apr 11 2024 | 257.90 | 3.00 | 1.18% | 257.90 | 257.90 | 257.90 | 10 |
| Apr 10 2024 | 254.90 | 4.70 | 1.88% | 249.80 | 256.00 | 249.80 | 45 |
| Apr 09 2024 | 250.20 | 0.55 | 0.22% | 247.75 | 250.20 | 247.75 | 27 |
| Apr 08 2024 | 249.65 | -1.95 | -0.78% | 250.35 | 253.05 | 249.65 | 16 |
| Apr 05 2024 | 251.60 | 3.65 | 1.47% | 247.90 | 251.60 | 247.90 | 149 |
| Apr 04 2024 | 247.95 | -0.85 | -0.34% | 247.95 | 247.95 | 247.95 | 1 |
| Apr 03 2024 | 248.80 | 0.85 | 0.34% | 250.95 | 250.95 | 248.80 | 47 |
| Apr 02 2024 | 247.95 | 4.95 | 2.04% | 244.65 | 248.45 | 244.65 | 204 |
| Mar 28 2024 | 243.00 | 5.60 | 2.36% | 240.50 | 243.00 | 240.50 | 27 |
| Mar 27 2024 | 237.40 | -0.10 | -0.04% | 237.40 | 237.40 | 237.40 | 50 |
| Mar 26 2024 | 237.50 | -1.20 | -0.50% | 237.50 | 237.50 | 237.50 | 5 |
| Mar 25 2024 | 238.70 | 2.80 | 1.19% | 236.20 | 239.40 | 236.20 | 352 |
| Mar 22 2024 | 235.90 | 0.00 | 0.00% | 235.60 | 235.90 | 235.00 | 58 |
| Mar 21 2024 | 235.90 | 3.20 | 1.38% | 232.70 | 235.90 | 232.20 | 152 |
| Mar 20 2024 | 232.70 | -1.70 | -0.73% | 235.40 | 235.40 | 232.70 | 185 |
| Mar 19 2024 | 234.40 | 3.40 | 1.47% | 234.00 | 234.40 | 234.00 | 99 |
| Mar 18 2024 | 231.00 | 1.80 | 0.79% | 229.20 | 233.30 | 229.20 | 160 |
| Mar 15 2024 | 229.20 | -0.40 | -0.17% | 230.00 | 231.30 | 229.20 | 72 |
| Mar 14 2024 | 229.60 | 4.40 | 1.95% | 224.70 | 229.60 | 224.70 | 87 |
| Mar 13 2024 | 225.20 | 1.20 | 0.54% | 222.90 | 225.20 | 222.90 | 214 |
| Mar 12 2024 | 224.00 | 1.10 | 0.49% | 224.10 | 224.10 | 224.00 | 16 |
| Mar 11 2024 | 222.90 | 1.80 | 0.81% | 222.50 | 222.90 | 222.50 | 27 |
| Mar 08 2024 | 221.10 | 1.10 | 0.50% | 221.10 | 221.10 | 221.10 | 10 |
| Mar 07 2024 | 220.00 | -0.20 | -0.09% | 220.90 | 221.80 | 220.00 | 18 |
| Mar 06 2024 | 220.20 | 1.00 | 0.46% | 217.50 | 220.20 | 217.50 | 31 |
| Mar 05 2024 | 219.20 | 3.60 | 1.67% | 217.10 | 219.20 | 217.10 | 86 |
| Mar 04 2024 | 215.60 | -3.70 | -1.69% | 215.60 | 215.60 | 215.60 | 24 |
| Mar 01 2024 | 219.30 | 1.80 | 0.83% | 219.30 | 219.30 | 218.40 | 30 |
| Feb 29 2024 | 217.50 | 1.30 | 0.60% | 216.80 | 217.50 | 215.10 | 106 |
| Feb 28 2024 | 216.20 | 0.00 | 0.00% | 216.20 | 216.20 | 216.20 | 0.00 |
| Feb 27 2024 | 216.20 | 0.30 | 0.14% | 214.60 | 216.20 | 214.60 | 9 |
