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, 2020 17.84 18.65 17.01 17.82 8,956,726 -0.79(-4.25%)
Apr 29, 2020 16.94 18.74 16.63 18.61 12,516,527 +2.70(+16.97%)
Apr 28, 2020 16.53 16.75 14.86 15.91 9,215,616 +0.49(+3.18%)
Apr 27, 2020 14.41 16.53 14.37 15.42 13,000,077 +1.32(+9.36%)
Apr 24, 2020 13.70 14.21 13.37 14.10 5,412,800 +0.52(+3.83%)
Apr 23, 2020 13.58 14.05 13.46 13.58 6,154,388 +0.30(+2.26%)
Apr 22, 2020 14.20 14.37 13.26 13.28 5,403,450 -0.29(-2.14%)
Apr 21, 2020 13.50 14.05 12.95 13.57 6,744,523 -0.30(-2.16%)
Apr 20, 2020 13.50 14.75 13.45 13.87 7,520,412 -0.20(-1.42%)
Apr 17, 2020 14.70 14.84 13.73 14.07 8,712,500 +0.69(+5.16%)
Apr 16, 2020 14.02 14.20 12.84 13.38 7,379,589 -0.53(-3.81%)
Apr 15, 2020 13.95 14.65 13.55 13.91 7,067,485 -1.15(-7.64%)
Apr 14, 2020 14.52 15.89 14.25 15.06 11,082,855 +0.98(+6.96%)
Apr 13, 2020 14.15 14.57 12.80 14.08 9,239,745 +0.17(+1.22%)
Apr 09, 2020 14.40 15.08 13.10 13.91 12,933,400 +1.02(+7.91%)
Apr 08, 2020 11.70 13.50 11.22 12.89 12,973,967 +1.86(+16.86%)
Apr 07, 2020 12.82 13.17 10.78 11.03 12,688,938 +0.00(+0.00%)
Apr 06, 2020 11.03 11.75 10.32 11.03 11,409,993 +1.26(+12.90%)
Apr 03, 2020 9.340 10.19 8.690 9.770 9,936,700 +0.56(+6.08%)
Apr 02, 2020 9.890 10.74 9.000 9.210 9,427,382 -0.93(-9.17%)
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.