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 (%)
Dec 30, 2005 7.391 7.456 7.350 7.450 1,277,778 +0.03(+0.37%)
Dec 29, 2005 7.429 7.495 7.316 7.423 1,453,800 +0.01(+0.15%)
Dec 28, 2005 7.282 7.429 7.273 7.411 1,271,612 +0.15(+2.12%)
Dec 27, 2005 7.305 7.348 7.176 7.258 1,153,076 -0.04(-0.56%)
Dec 23, 2005 7.201 7.321 7.181 7.298 1,044,310 +0.05(+0.75%)
Dec 22, 2005 7.115 7.258 7.013 7.244 982,308 +0.05(+0.75%)
Dec 21, 2005 7.081 7.253 7.065 7.190 1,501,413 +0.11(+1.56%)
Dec 20, 2005 7.122 7.144 7.061 7.079 1,564,260 -0.05(-0.76%)
Dec 19, 2005 7.233 7.316 7.106 7.133 1,692,819 -0.12(-1.65%)
Dec 16, 2005 7.362 7.364 7.212 7.253 831,510 -0.10(-1.32%)
Dec 15, 2005 7.368 7.452 7.235 7.350 1,335,688 -0.03(-0.37%)
Dec 14, 2005 7.404 7.506 7.328 7.377 1,696,768 -0.02(-0.31%)
Dec 13, 2005 7.314 7.429 7.210 7.400 2,313,950 +0.08(+1.08%)
Dec 12, 2005 7.267 7.375 7.212 7.321 1,115,206 +0.07(+1.00%)
Dec 09, 2005 7.203 7.280 7.116 7.248 1,324,432 +0.05(+0.69%)
Dec 08, 2005 7.280 7.282 7.147 7.199 3,138,149 -0.05(-0.72%)
Dec 07, 2005 7.325 7.463 7.244 7.251 3,128,507 -0.10(-1.38%)
Dec 06, 2005 7.414 7.570 7.325 7.352 3,849,447 -0.08(-1.06%)
Dec 05, 2005 7.540 7.574 7.402 7.432 2,633,060 -0.04(-0.48%)
Dec 02, 2005 7.570 7.592 7.434 7.468 1,941,975 -0.11(-1.46%)
Dec 01, 2005 7.536 7.631 7.493 7.579 2,508,677 +0.08(+1.06%)
Nov 30, 2005 7.567 7.597 7.463 7.499 2,703,841 -0.03(-0.45%)
Nov 29, 2005 7.518 7.597 7.493 7.533 2,669,939 +0.00(+0.03%)
Nov 28, 2005 7.479 7.676 7.479 7.531 3,235,990 -0.02(-0.30%)
Nov 25, 2005 7.567 7.651 7.547 7.554 1,568,908 +0.00(+0.03%)
Nov 23, 2005 7.420 7.612 7.273 7.551 2,266,690 +0.12(+1.61%)
Nov 22, 2005 7.208 7.456 7.196 7.432 2,545,905 +0.21(+2.88%)
Nov 21, 2005 6.986 7.269 6.950 7.224 2,558,126 +0.25(+3.63%)
Nov 18, 2005 6.948 7.004 6.887 6.970 1,614,921 +0.05(+0.72%)
Nov 17, 2005 6.894 6.968 6.796 6.921 2,359,175 +0.05(+0.76%)
Nov 16, 2005 6.857 6.948 6.794 6.869 1,596,380 -0.00(-0.07%)
Nov 15, 2005 7.025 7.025 6.857 6.873 1,413,750 -0.16(-2.31%)
Nov 14, 2005 7.000 7.074 6.952 7.036 1,021,381 +0.05(+0.71%)
Nov 11, 2005 7.056 7.106 6.970 6.986 1,185,324 -0.08(-1.09%)
Nov 10, 2005 6.844 7.102 6.837 7.063 2,687,843 +0.18(+2.63%)
Nov 09, 2005 6.918 6.959 6.860 6.882 1,771,163 -0.04(-0.57%)
Nov 08, 2005 6.952 7.009 6.918 6.922 4,026,354 -0.01(-0.11%)
Nov 07, 2005 6.918 6.964 6.823 6.930 2,686,229 +0.05(+0.72%)
Nov 04, 2005 6.738 6.887 6.719 6.880 3,980,359 +0.18(+2.63%)
Nov 03, 2005 6.670 6.943 6.627 6.704 5,414,362 +0.08(+1.23%)
Nov 02, 2005 6.568 6.769 6.502 6.622 4,837,408 +0.03(+0.45%)
Nov 01, 2005 6.692 6.706 6.557 6.593 3,041,033 -0.09(-1.32%)
Oct 31, 2005 6.615 6.817 6.541 6.681 4,776,963 +0.14(+2.21%)
Oct 28, 2005 6.251 6.738 6.218 6.536 8,286,340 +0.33(+5.32%)
Oct 27, 2005 5.939 6.509 5.901 6.206 15,288,360 +0.26(+4.37%)
Oct 26, 2005 6.218 6.274 5.930 5.946 5,668,614 -0.31(-4.95%)
Oct 25, 2005 6.489 6.489 6.245 6.256 5,768,034 -0.25(-3.79%)
Oct 24, 2005 6.247 6.543 6.247 6.502 4,111,227 +0.26(+4.09%)
Oct 21, 2005 6.195 6.294 6.161 6.247 3,711,131 +0.13(+2.07%)
Oct 20, 2005 6.161 6.249 6.028 6.120 4,924,360 -0.02(-0.29%)
Oct 19, 2005 5.969 6.245 5.772 6.138 15,382,778 +0.14(+2.38%)
Oct 18, 2005 6.240 6.274 5.957 5.996 4,068,854 -0.26(-4.12%)
Oct 17, 2005 6.312 6.412 6.172 6.254 4,766,751 -0.08(-1.25%)
Oct 14, 2005 6.104 6.360 6.080 6.333 3,629,650 +0.20(+3.28%)
Oct 13, 2005 6.190 6.191 6.025 6.132 5,167,762 -0.10(-1.56%)
Oct 12, 2005 6.398 6.441 6.134 6.229 6,345,359 -0.20(-3.13%)
Oct 11, 2005 6.435 6.520 6.344 6.430 6,958,962 -0.03(-0.52%)
Oct 10, 2005 6.584 6.597 6.435 6.464 2,788,272 -0.10(-1.58%)
Oct 07, 2005 6.582 6.665 6.478 6.568 7,758,379 -0.05(-0.82%)
Oct 06, 2005 6.672 6.812 6.489 6.622 7,114,696 -0.06(-0.85%)
Oct 05, 2005 6.952 6.998 6.679 6.679 2,791,315 -0.31(-4.40%)
Oct 04, 2005 6.979 7.167 6.921 6.986 3,332,734 +0.07(+1.08%)
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.