Indicators

Penn Entertainment Inc (NQ: PENN )

15.12 +0.12 (+0.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.188	6.188	6.041	6.057	3,564,292	-0.15(-2.48%)
Nov 27, 2009	6.163	6.272	6.040	6.211	2,066,545	-0.13(-2.00%)
Nov 25, 2009	6.353	6.353	6.272	6.337	2,252,510	+0.01(+0.14%)
Nov 24, 2009	6.342	6.552	6.231	6.328	5,563,063	+0.10(+1.56%)
Nov 23, 2009	6.317	6.401	6.172	6.231	4,221,643	-0.02(-0.25%)
Nov 20, 2009	6.204	6.288	6.190	6.247	1,693,504	-0.04(-0.61%)
Nov 19, 2009	6.435	6.437	6.218	6.285	2,474,288	-0.20(-3.07%)
Nov 18, 2009	6.475	6.579	6.437	6.484	2,465,826	-0.06(-0.86%)
Nov 17, 2009	6.446	6.541	6.357	6.541	2,453,053	+0.05(+0.77%)
Nov 16, 2009	6.444	6.520	6.405	6.491	1,989,474	+0.10(+1.59%)
Nov 13, 2009	6.342	6.444	6.310	6.389	2,309,120	+0.05(+0.71%)
Nov 12, 2009	6.475	6.511	6.301	6.344	2,206,192	-0.12(-1.85%)
Nov 11, 2009	6.457	6.584	6.437	6.464	1,809,900	+0.02(+0.25%)
Nov 10, 2009	6.453	6.534	6.373	6.448	3,148,419	-0.05(-0.80%)
Nov 09, 2009	6.448	6.582	6.441	6.500	2,142,775	+0.12(+1.88%)
Nov 06, 2009	6.276	6.412	6.231	6.380	2,176,916	+0.05(+0.79%)
Nov 05, 2009	6.444	6.475	6.258	6.331	3,638,364	-0.04(-0.67%)
Nov 04, 2009	6.215	6.529	6.215	6.373	11,937,226	+0.45(+7.60%)
Nov 03, 2009	5.756	5.971	5.709	5.924	4,560,108	+0.16(+2.75%)

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.