Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.21 -0.09 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.639 4.793 4.585 4.793 896,422 +0.16(+3.36%)
Nov 26, 2008 4.251 4.639 4.178 4.637 4,270,981 +0.32(+7.49%)
Nov 25, 2008 4.307 4.352 4.101 4.314 6,158,134 +0.17(+3.98%)
Nov 24, 2008 3.636 4.203 3.452 4.149 6,119,698 +0.73(+21.36%)
Nov 21, 2008 3.385 3.441 3.122 3.418 5,794,258 +0.09(+2.58%)
Nov 20, 2008 3.299 3.527 3.093 3.333 6,541,869 +0.02(+0.68%)
Nov 19, 2008 3.597 3.728 3.310 3.310 3,331,518 -0.28(-7.75%)
Nov 18, 2008 3.663 3.764 3.443 3.588 2,731,282 -0.10(-2.64%)
Nov 17, 2008 3.697 3.807 3.565 3.685 2,885,910 -0.02(-0.43%)
Nov 14, 2008 3.764 3.891 3.683 3.701 4,195,193 -0.13(-3.42%)
Nov 13, 2008 3.464 3.902 3.267 3.832 4,678,746 +0.39(+11.29%)
Nov 12, 2008 3.717 3.744 3.439 3.443 3,641,593 -0.33(-8.75%)
Nov 11, 2008 3.936 3.968 3.712 3.773 3,477,141 -0.22(-5.49%)
Nov 10, 2008 4.345 4.416 3.954 3.993 4,149,088 -0.26(-6.21%)
Nov 07, 2008 3.981 4.257 3.981 4.257 4,028,353 +0.28(+7.05%)
Nov 06, 2008 4.219 4.327 3.880 3.977 5,848,431 -0.34(-7.86%)
Nov 05, 2008 4.513 4.782 4.192 4.316 3,696,531 -0.19(-4.31%)
Nov 04, 2008 4.698 4.780 4.407 4.511 5,654,487 -0.03(-0.60%)
Nov 03, 2008 4.585 4.624 4.316 4.538 6,207,910 +0.18(+4.21%)
Oct 31, 2008 4.153 4.694 4.076 4.355 7,021,923 +0.09(+2.01%)
Oct 30, 2008 3.990 4.472 3.957 4.269 12,232,956 +0.40(+10.34%)
Oct 29, 2008 3.032 4.011 3.030 3.868 10,833,537 +0.87(+29.13%)
Oct 28, 2008 3.154 3.333 2.776 2.996 10,692,169 -0.02(-0.75%)
Oct 27, 2008 2.887 3.389 2.727 3.018 12,779,219 +0.13(+4.62%)
Oct 24, 2008 2.788 2.962 2.672 2.885 9,710,320 -0.12(-4.06%)
Oct 23, 2008 3.192 3.274 2.926 3.007 6,438,654 -0.20(-6.34%)
Oct 22, 2008 3.140 3.314 3.125 3.210 5,345,036 -0.18(-5.33%)
Oct 21, 2008 3.561 3.773 3.371 3.391 10,937,920 +0.02(+0.60%)
Oct 20, 2008 3.387 3.550 3.281 3.371 7,612,142 -0.02(-0.47%)
Oct 17, 2008 3.210 3.482 3.201 3.387 6,853,925 -0.00(-0.13%)
Oct 16, 2008 3.495 3.606 3.104 3.391 9,354,459 -0.06(-1.70%)
Oct 15, 2008 3.914 3.984 3.333 3.450 12,930,627 -0.59(-14.51%)
Oct 14, 2008 4.162 4.162 3.841 4.036 12,152,533 +0.05(+1.31%)
Oct 13, 2008 3.674 4.006 3.620 3.984 6,297,790 +0.45(+12.59%)
Oct 10, 2008 3.192 3.633 3.168 3.538 10,140,232 +0.21(+6.39%)
Oct 09, 2008 3.475 3.796 3.278 3.326 11,729,300 -0.07(-1.93%)
Oct 08, 2008 3.484 3.737 3.217 3.391 17,433,582 -0.21(-5.72%)
Oct 07, 2008 4.027 4.411 3.561 3.597 12,108,586 -0.76(-17.52%)
Oct 06, 2008 4.438 4.481 3.819 4.361 16,525,964 -0.17(-3.69%)
Oct 03, 2008 4.865 4.915 4.431 4.529 20,131,244 -0.76(-14.29%)
Oct 02, 2008 5.763 5.811 5.259 5.284 4,771,510 -0.49(-8.53%)
Oct 01, 2008 5.842 6.057 5.711 5.777 3,918,525 -0.23(-3.84%)
Sep 30, 2008 5.718 6.048 5.718 6.007 4,806,571 +0.30(+5.27%)
Sep 29, 2008 6.267 6.314 5.614 5.707 6,323,050 -0.69(-10.78%)
Sep 26, 2008 6.118 6.446 6.048 6.396 4,291,429 +0.15(+2.35%)
Sep 25, 2008 6.534 6.534 6.229 6.249 4,419,368 -0.30(-4.59%)
Sep 24, 2008 6.615 6.636 6.383 6.550 4,124,191 -0.06(-0.96%)
Sep 23, 2008 6.624 6.654 6.441 6.613 3,703,506 -0.05(-0.75%)
Sep 22, 2008 6.936 6.939 6.563 6.663 3,344,274 -0.29(-4.16%)
Sep 19, 2008 7.009 7.687 6.810 6.952 14,210,280 +0.35(+5.27%)
Sep 18, 2008 6.566 6.618 6.263 6.604 6,126,293 +0.04(+0.62%)
Sep 17, 2008 6.670 6.768 6.224 6.563 5,270,208 -0.23(-3.43%)
Sep 16, 2008 6.570 6.848 6.502 6.796 3,351,798 +0.05(+0.74%)
Sep 15, 2008 6.731 7.099 6.683 6.747 2,952,272 -0.31(-4.45%)
Sep 12, 2008 7.097 7.163 6.988 7.061 2,632,304 -0.03(-0.45%)
Sep 11, 2008 6.837 7.120 6.695 7.092 3,256,508 +0.12(+1.72%)
Sep 10, 2008 6.903 7.169 6.695 6.973 4,481,432 +0.07(+1.02%)
Sep 09, 2008 7.258 7.258 6.884 6.903 4,050,021 -0.35(-4.89%)
Sep 08, 2008 7.522 7.574 7.219 7.258 7,027,784 -0.01(-0.16%)
Sep 05, 2008 7.122 7.305 6.984 7.269 3,842,008 +0.11(+1.52%)
Sep 04, 2008 7.364 7.434 7.097 7.160 4,880,608 -0.30(-3.97%)
Sep 03, 2008 7.664 7.664 7.409 7.456 3,522,083 -0.20(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.