Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.21 -0.09 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 3.434 3.453 3.395 3.422 1,829,352 -0.01(-0.15%)
Dec 30, 2004 3.468 3.522 3.426 3.428 3,134,137 -0.05(-1.40%)
Dec 29, 2004 3.515 3.527 3.438 3.476 3,303,096 -0.05(-1.35%)
Dec 28, 2004 3.412 3.526 3.407 3.524 5,441,174 +0.13(+3.73%)
Dec 27, 2004 3.395 3.420 3.368 3.397 2,466,264 -0.01(-0.17%)
Dec 23, 2004 3.412 3.412 3.340 3.403 3,939,123 +0.02(+0.55%)
Dec 22, 2004 3.157 3.439 3.147 3.384 19,975,152 +0.24(+7.64%)
Dec 21, 2004 3.069 3.156 3.026 3.144 3,258,866 +0.08(+2.68%)
Dec 20, 2004 3.017 3.067 3.000 3.062 2,129,232 +0.04(+1.33%)
Dec 17, 2004 3.028 3.043 3.007 3.022 2,361,882 -0.02(-0.76%)
Dec 16, 2004 3.067 3.068 3.012 3.045 1,979,734 -0.01(-0.48%)
Dec 15, 2004 3.061 3.119 3.041 3.060 3,257,981 -0.01(-0.20%)
Dec 14, 2004 3.051 3.075 3.024 3.066 4,790,993 +0.09(+3.10%)
Dec 13, 2004 2.966 2.979 2.887 2.974 3,168,637 +0.01(+0.27%)
Dec 10, 2004 2.939 2.993 2.936 2.966 1,761,238 +0.01(+0.33%)
Dec 09, 2004 2.950 2.967 2.935 2.956 3,370,326 -0.01(-0.38%)
Dec 08, 2004 2.962 3.000 2.953 2.967 2,733,414 +0.00(+0.15%)
Dec 07, 2004 3.026 3.044 2.963 2.963 2,292,883 -0.06(-2.15%)
Dec 06, 2004 3.028 3.054 3.010 3.028 1,730,277 -0.01(-0.32%)
Dec 03, 2004 3.021 3.066 2.999 3.038 3,877,201 -0.00(-0.07%)
Dec 02, 2004 3.062 3.071 3.024 3.040 2,659,107 -0.01(-0.48%)
Dec 01, 2004 2.979 3.061 2.970 3.054 2,592,762 +0.07(+2.41%)
Nov 30, 2004 3.001 3.008 2.953 2.983 1,678,086 -0.02(-0.75%)
Nov 29, 2004 3.018 3.018 2.950 3.005 2,010,695 +0.01(+0.32%)
Nov 26, 2004 3.021 3.023 2.983 2.996 796,140 +0.00(+0.11%)
Nov 24, 2004 3.052 3.075 2.979 2.992 3,314,596 -0.04(-1.32%)
Nov 23, 2004 2.977 3.045 2.977 3.032 3,175,714 +0.06(+2.04%)
Nov 22, 2004 2.913 3.002 2.904 2.972 3,854,202 +0.03(+0.92%)
Nov 19, 2004 2.986 3.021 2.931 2.945 3,756,896 -0.05(-1.68%)
Nov 18, 2004 2.976 3.017 2.946 2.995 3,608,283 +0.01(+0.40%)
Nov 17, 2004 3.095 3.186 2.906 2.983 18,365,180 -0.12(-3.74%)
Nov 16, 2004 3.018 3.140 3.003 3.099 8,077,282 +0.07(+2.20%)
Nov 15, 2004 2.942 3.132 2.942 3.032 10,523,201 +0.11(+3.61%)
Nov 12, 2004 2.913 2.948 2.902 2.927 2,780,297 +0.01(+0.47%)
Nov 11, 2004 2.843 2.944 2.843 2.913 4,553,036 +0.05(+1.66%)
Nov 10, 2004 2.882 2.882 2.819 2.866 3,717,089 -0.01(-0.28%)
Nov 09, 2004 2.827 2.883 2.799 2.874 6,019,703 +0.03(+1.13%)
Nov 08, 2004 2.843 2.872 2.813 2.841 7,105,107 -0.04(-1.22%)
Nov 05, 2004 2.927 2.952 2.857 2.876 12,930,198 -0.08(-2.55%)
Nov 04, 2004 2.776 3.051 2.772 2.952 63,532,856 +0.61(+26.01%)
Nov 03, 2004 2.333 2.374 2.328 2.342 4,049,698 +0.01(+0.53%)
Nov 02, 2004 2.302 2.361 2.285 2.330 3,020,909 +0.02(+0.73%)
Nov 01, 2004 2.332 2.346 2.296 2.313 3,696,743 -0.03(-1.47%)
Oct 29, 2004 2.354 2.369 2.309 2.347 2,334,459 -0.02(-0.81%)
Oct 28, 2004 2.359 2.390 2.343 2.367 4,895,376 -0.02(-0.71%)
Oct 27, 2004 2.255 2.385 2.245 2.384 10,567,431 +0.13(+5.58%)
Oct 26, 2004 2.211 2.272 2.156 2.258 15,550,383 -0.02(-0.77%)
Oct 25, 2004 2.312 2.316 2.254 2.275 4,087,736 -0.03(-1.20%)
Oct 22, 2004 2.337 2.349 2.298 2.303 2,009,811 -0.04(-1.67%)
Oct 21, 2004 2.343 2.373 2.330 2.342 2,680,338 -0.01(-0.53%)
Oct 20, 2004 2.397 2.397 2.334 2.354 3,324,326 -0.04(-1.54%)
Oct 19, 2004 2.397 2.436 2.369 2.391 3,051,870 -0.01(-0.24%)
Oct 18, 2004 2.397 2.397 2.332 2.397 5,899,397 +0.01(+0.59%)
Oct 15, 2004 2.239 2.400 2.237 2.382 14,860,395 +0.18(+8.02%)
Oct 14, 2004 2.206 2.238 2.196 2.206 2,035,464 +0.00(+0.03%)
Oct 13, 2004 2.199 2.233 2.155 2.205 5,771,130 +0.00(+0.13%)
Oct 12, 2004 2.179 2.211 2.150 2.202 2,249,537 +0.02(+0.72%)
Oct 11, 2004 2.215 2.224 2.172 2.186 2,421,150 -0.04(-1.58%)
Oct 08, 2004 2.212 2.254 2.196 2.221 3,943,546 +0.01(+0.25%)
Oct 07, 2004 2.265 2.268 2.194 2.216 5,007,720 -0.04(-1.93%)
Oct 06, 2004 2.295 2.300 2.241 2.259 6,928,187 -0.04(-1.79%)
Oct 05, 2004 2.364 2.364 2.296 2.300 5,624,286 -0.05(-2.07%)
Oct 04, 2004 2.279 2.371 2.264 2.349 5,025,412 +0.08(+3.51%)
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.