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 (%)
Sep 30, 2008 5.718 6.048 5.718 6.007 4,806,571 +0.30(+5.27%)
Sep 29, 2008 6.267 6.314 5.614 5.707 6,323,050 -0.69(-10.78%)
Sep 26, 2008 6.118 6.446 6.048 6.396 4,291,429 +0.15(+2.35%)
Sep 25, 2008 6.534 6.534 6.229 6.249 4,419,368 -0.30(-4.59%)
Sep 24, 2008 6.615 6.636 6.383 6.550 4,124,191 -0.06(-0.96%)
Sep 23, 2008 6.624 6.654 6.441 6.613 3,703,506 -0.05(-0.75%)
Sep 22, 2008 6.936 6.939 6.563 6.663 3,344,274 -0.29(-4.16%)
Sep 19, 2008 7.009 7.687 6.810 6.952 14,210,280 +0.35(+5.27%)
Sep 18, 2008 6.566 6.618 6.263 6.604 6,126,293 +0.04(+0.62%)
Sep 17, 2008 6.670 6.768 6.224 6.563 5,270,208 -0.23(-3.43%)
Sep 16, 2008 6.570 6.848 6.502 6.796 3,351,798 +0.05(+0.74%)
Sep 15, 2008 6.731 7.099 6.683 6.747 2,952,272 -0.31(-4.45%)
Sep 12, 2008 7.097 7.163 6.988 7.061 2,632,304 -0.03(-0.45%)
Sep 11, 2008 6.837 7.120 6.695 7.092 3,256,508 +0.12(+1.72%)
Sep 10, 2008 6.903 7.169 6.695 6.973 4,481,432 +0.07(+1.02%)
Sep 09, 2008 7.258 7.258 6.884 6.903 4,050,021 -0.35(-4.89%)
Sep 08, 2008 7.522 7.574 7.219 7.258 7,027,784 -0.01(-0.16%)
Sep 05, 2008 7.122 7.305 6.984 7.269 3,842,008 +0.11(+1.52%)
Sep 04, 2008 7.364 7.434 7.097 7.160 4,880,608 -0.30(-3.97%)
Sep 03, 2008 7.664 7.664 7.409 7.456 3,522,083 -0.20(-2.63%)
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.