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, 2024 16.90 16.96 16.51 16.54 4,524,921 -0.49(-2.88%)
Apr 29, 2024 16.99 17.52 16.92 17.03 4,445,752 +0.17(+1.01%)
Apr 26, 2024 17.01 17.27 16.54 16.86 4,831,663 -0.33(-1.92%)
Apr 25, 2024 17.50 17.56 16.98 17.19 9,759,557 -0.65(-3.64%)
Apr 24, 2024 17.35 17.86 17.18 17.84 8,758,648 +0.41(+2.35%)
Apr 23, 2024 17.67 17.99 16.95 17.43 5,184,268 +0.50(+2.95%)
Apr 22, 2024 16.42 17.07 16.23 16.93 5,788,574 +0.39(+2.36%)
Apr 19, 2024 16.07 16.86 16.04 16.54 5,657,732 +0.40(+2.48%)
Apr 18, 2024 16.19 16.55 15.99 16.14 3,421,441 -0.12(-0.74%)
Apr 17, 2024 16.59 16.84 16.16 16.26 5,791,575 -0.28(-1.69%)
Apr 16, 2024 16.00 16.70 15.88 16.54 6,411,794 +0.26(+1.60%)
Apr 15, 2024 16.80 16.89 16.11 16.28 3,673,270 -0.42(-2.51%)
Apr 12, 2024 16.68 17.06 16.34 16.70 8,478,263 -0.21(-1.24%)
Apr 11, 2024 16.87 17.00 16.56 16.91 10,151,770 -0.02(-0.12%)
Apr 10, 2024 17.68 17.68 16.82 16.93 5,700,708 -1.12(-6.20%)
Apr 09, 2024 17.61 18.21 17.55 18.05 3,394,484 +0.56(+3.20%)
Apr 08, 2024 17.46 17.70 17.28 17.49 2,750,040 +0.13(+0.75%)
Apr 05, 2024 17.39 17.55 17.21 17.36 3,387,390 -0.11(-0.63%)
Apr 04, 2024 18.14 18.25 17.30 17.47 3,488,801 -0.42(-2.35%)
Apr 03, 2024 17.49 17.91 17.23 17.89 4,430,599 +0.29(+1.65%)
Apr 02, 2024 17.78 17.78 17.47 17.60 3,601,786 -0.67(-3.67%)
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.