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 29, 2017 31.33 31.33 31.33 0 -0.09(-0.29%)
Dec 28, 2017 31.30 31.61 30.96 31.42 687,157 +0.18(+0.58%)
Dec 27, 2017 30.71 31.26 30.53 31.24 1,028,992 +0.48(+1.56%)
Dec 26, 2017 30.76 30.92 30.47 30.76 739,908 +0.24(+0.79%)
Dec 22, 2017 31.20 31.39 30.47 30.52 918,379 -0.82(-2.62%)
Dec 21, 2017 30.72 31.42 30.43 31.34 2,378,706 +0.44(+1.42%)
Dec 20, 2017 29.65 31.20 29.27 30.90 3,425,963 +1.50(+5.10%)
Dec 19, 2017 29.20 29.50 28.53 29.40 2,627,566 +0.37(+1.27%)
Dec 18, 2017 30.79 30.99 27.59 29.03 5,833,342 -0.66(-2.22%)
Dec 15, 2017 29.22 29.77 28.96 29.69 4,011,644 +0.44(+1.50%)
Dec 14, 2017 29.21 29.31 28.82 29.25 1,083,485 +0.25(+0.86%)
Dec 13, 2017 28.58 29.29 28.58 29.00 776,306 +0.42(+1.47%)
Dec 12, 2017 28.87 29.03 28.56 28.58 869,732 -0.21(-0.73%)
Dec 11, 2017 28.60 28.93 28.16 28.79 2,769,894 +0.26(+0.91%)
Dec 08, 2017 28.97 29.29 28.45 28.53 602,971 -0.32(-1.11%)
Dec 07, 2017 28.29 28.88 28.29 28.85 777,972 +0.49(+1.73%)
Dec 06, 2017 28.58 28.84 27.98 28.36 684,258 -0.23(-0.80%)
Dec 05, 2017 28.81 29.07 28.49 28.59 630,721 -0.23(-0.80%)
Dec 04, 2017 29.45 29.66 28.69 28.82 1,028,044 -0.10(-0.35%)
Dec 01, 2017 28.94 29.23 28.59 28.92 1,022,751 +0.16(+0.56%)
Nov 30, 2017 28.58 29.25 28.16 28.76 1,534,984 +0.32(+1.13%)
Nov 29, 2017 28.15 29.13 28.00 28.44 1,276,312 +0.56(+2.01%)
Nov 28, 2017 27.70 28.13 27.70 27.88 633,686 +0.27(+0.98%)
Nov 27, 2017 27.51 28.31 27.23 27.61 614,177 +0.11(+0.40%)
Nov 24, 2017 27.47 27.56 27.25 27.50 176,523 +0.12(+0.44%)
Nov 22, 2017 27.93 28.03 27.35 27.38 534,019 -0.45(-1.62%)
Nov 21, 2017 27.91 28.04 27.73 27.83 846,648 +0.15(+0.54%)
Nov 20, 2017 27.36 28.02 27.30 27.68 1,322,815 +0.50(+1.84%)
Nov 17, 2017 27.18 27.45 27.13 27.18 836,393 -0.09(-0.33%)
Nov 16, 2017 27.05 27.64 27.02 27.27 831,927 +0.35(+1.30%)
Nov 15, 2017 27.05 27.09 26.49 26.92 712,792 -0.24(-0.88%)
Nov 14, 2017 27.05 27.35 26.95 27.16 785,830 +0.01(+0.04%)
Nov 13, 2017 26.81 27.43 26.64 27.15 848,477 +0.27(+1.00%)
Nov 10, 2017 27.08 27.27 26.86 26.88 1,034,091 -0.21(-0.78%)
Nov 09, 2017 26.80 27.25 26.58 27.09 674,075 +0.17(+0.63%)
Nov 08, 2017 26.56 27.13 26.55 26.92 836,595 +0.27(+1.01%)
Nov 07, 2017 26.68 26.75 25.68 26.65 1,279,830 +0.05(+0.19%)
Nov 06, 2017 26.15 26.84 26.05 26.60 844,280 +0.54(+2.07%)
Nov 03, 2017 26.03 26.21 25.79 26.06 891,285 +0.04(+0.15%)
Nov 02, 2017 26.00 26.55 26.00 26.02 907,945 -0.05(-0.19%)
Nov 01, 2017 26.26 26.78 25.97 26.07 828,811 -0.02(-0.08%)
Oct 31, 2017 25.62 26.11 25.62 26.09 1,094,654 +0.63(+2.47%)
Oct 30, 2017 25.37 25.53 24.97 25.46 897,036 -0.04(-0.16%)
Oct 27, 2017 24.35 25.91 24.28 25.50 1,844,531 +0.84(+3.41%)
Oct 26, 2017 25.30 25.30 23.92 24.66 2,530,570 -0.71(-2.80%)
Oct 25, 2017 25.15 25.46 24.76 25.37 1,447,603 +0.20(+0.79%)
Oct 24, 2017 25.24 25.46 25.00 25.17 671,291 +0.16(+0.64%)
Oct 23, 2017 25.28 25.39 24.85 25.01 638,499 -0.12(-0.48%)
Oct 20, 2017 25.19 25.20 25.15 25.13 432,029 +0.21(+0.84%)
Oct 19, 2017 24.91 25.03 24.58 24.92 1,506,943 -0.28(-1.11%)
Oct 18, 2017 24.16 25.21 24.08 25.20 2,000,632 +1.23(+5.13%)
Oct 17, 2017 23.64 24.12 23.56 23.97 701,109 +0.38(+1.61%)
Oct 16, 2017 23.74 24.01 23.50 23.59 535,641 -0.12(-0.51%)
Oct 13, 2017 23.70 24.01 23.54 23.71 694,587 +0.08(+0.34%)
Oct 12, 2017 23.70 23.85 23.37 23.63 635,299 -0.07(-0.30%)
Oct 11, 2017 23.57 24.04 23.50 23.70 712,744 +0.15(+0.64%)
Oct 10, 2017 23.84 23.84 23.23 23.55 473,890 -0.12(-0.51%)
Oct 09, 2017 24.00 24.00 23.61 23.67 574,909 -0.33(-1.37%)
Oct 06, 2017 23.79 24.30 23.51 24.00 1,264,559 -0.05(-0.21%)
Oct 05, 2017 22.92 24.59 22.92 24.05 3,292,943 +1.14(+4.98%)
Oct 04, 2017 23.23 23.42 22.74 22.91 794,658 -0.40(-1.72%)
Oct 03, 2017 23.34 23.42 23.11 23.31 636,041 +0.00(+0.00%)
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.