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 28, 2017 18.87 18.91 18.39 18.48 1,892,127 -0.33(-1.75%)
Apr 27, 2017 18.85 19.12 17.56 18.81 3,815,687 -0.15(-0.79%)
Apr 26, 2017 18.84 19.13 18.76 18.96 1,749,174 +0.21(+1.12%)
Apr 25, 2017 18.74 18.88 18.59 18.75 1,155,718 +0.09(+0.48%)
Apr 24, 2017 18.91 18.95 18.59 18.66 762,920 +0.02(+0.11%)
Apr 21, 2017 18.64 18.73 18.46 18.64 902,900 +0.14(+0.76%)
Apr 20, 2017 18.74 18.88 18.48 18.50 1,315,348 -0.16(-0.86%)
Apr 19, 2017 18.92 18.99 18.57 18.66 1,683,892 -0.16(-0.85%)
Apr 18, 2017 18.66 18.91 18.51 18.82 729,345 +0.09(+0.48%)
Apr 17, 2017 18.35 18.74 18.23 18.73 1,032,099 +0.41(+2.24%)
Apr 13, 2017 18.74 18.75 18.31 18.32 897,224 -0.44(-2.35%)
Apr 12, 2017 18.95 18.99 18.68 18.76 1,352,266 -0.15(-0.79%)
Apr 11, 2017 18.55 18.97 18.47 18.91 1,236,798 +0.45(+2.44%)
Apr 10, 2017 18.64 18.67 18.31 18.46 1,545,448 -0.09(-0.49%)
Apr 07, 2017 18.41 18.60 18.34 18.55 2,056,295 +0.01(+0.05%)
Apr 06, 2017 18.18 18.61 18.09 18.54 2,200,944 +0.43(+2.37%)
Apr 05, 2017 18.65 18.74 18.09 18.11 1,573,789 -0.48(-2.58%)
Apr 04, 2017 18.44 18.61 18.24 18.59 1,407,562 +0.14(+0.76%)
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.