Skip to main content

Penn Entertainment Inc (NQ: PENN )

19.75 -0.95 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 13.23 13.30 13.16 13.24 0 +0.04(+0.29%)
Apr 29, 2013 13.13 13.30 13.13 13.20 1,786,250 +0.03(+0.22%)
Apr 26, 2013 13.39 13.36 13.15 13.17 2,844,365 -0.19(-1.42%)
Apr 25, 2013 13.34 13.43 13.28 13.36 3,341,430 +0.07(+0.53%)
Apr 24, 2013 13.28 13.55 12.99 13.29 0 -0.06(-0.47%)
Apr 23, 2013 13.37 13.37 13.25 13.35 3,914,209 +0.04(+0.32%)
Apr 22, 2013 13.06 13.32 12.99 13.31 3,462,665 +0.03(+0.20%)
Apr 19, 2013 13.12 13.32 13.02 13.28 4,494,480 +0.19(+1.43%)
Apr 18, 2013 12.60 13.12 12.60 13.10 5,687,889 +0.28(+2.15%)
Apr 17, 2013 12.58 12.87 12.58 12.82 5,352,108 -0.01(-0.11%)
Apr 16, 2013 12.65 12.88 12.57 12.83 5,724,503 +0.29(+2.34%)
Apr 15, 2013 12.66 12.70 12.47 12.54 3,340,705 -0.21(-1.61%)
Apr 12, 2013 12.51 12.77 12.51 12.74 2,446,153 +0.17(+1.38%)
Apr 11, 2013 12.52 12.65 12.49 12.57 2,372,731 +0.05(+0.40%)
Apr 10, 2013 12.36 12.53 12.29 12.52 2,084,586 +0.18(+1.43%)
Apr 09, 2013 12.39 12.48 12.27 12.34 1,737,226 -0.02(-0.18%)
Apr 08, 2013 12.13 12.37 12.09 12.37 1,403,205 +0.24(+1.96%)
Apr 05, 2013 12.03 12.15 11.84 12.13 2,764,069 -0.07(-0.61%)
Apr 04, 2013 12.18 12.27 12.14 12.20 1,299,035 +0.05(+0.43%)
Apr 03, 2013 12.33 12.35 12.05 12.15 4,018,030 -0.18(-1.47%)
Apr 02, 2013 12.36 12.43 12.29 12.33 2,632,697 -0.01(-0.07%)
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.