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 (%)
Jul 29, 2022 34.17 34.59 33.18 34.55 2,035,256 +0.32(+0.93%)
Jul 28, 2022 34.33 34.91 33.46 34.23 2,026,851 -0.14(-0.41%)
Jul 27, 2022 33.51 34.49 33.20 34.37 2,015,222 +1.56(+4.75%)
Jul 26, 2022 33.42 33.42 32.62 32.81 2,042,447 -0.99(-2.93%)
Jul 25, 2022 33.75 33.94 32.90 33.80 2,120,732 +0.01(+0.03%)
Jul 22, 2022 34.59 34.75 33.14 33.79 2,394,454 -0.86(-2.48%)
Jul 21, 2022 34.14 34.68 33.66 34.65 2,079,653 +0.32(+0.93%)
Jul 20, 2022 32.84 34.64 32.84 34.33 2,427,223 +1.26(+3.81%)
Jul 19, 2022 32.51 33.31 32.39 33.07 2,602,774 +1.24(+3.90%)
Jul 18, 2022 31.95 32.68 31.70 31.83 3,446,917 +0.43(+1.37%)
Jul 15, 2022 29.65 31.54 29.43 31.40 3,686,075 +2.25(+7.72%)
Jul 14, 2022 29.33 29.90 28.45 29.15 3,798,443 -0.85(-2.83%)
Jul 13, 2022 29.07 30.24 28.34 30.00 2,822,608 +0.17(+0.57%)
Jul 12, 2022 29.34 30.52 29.33 29.83 3,222,344 +0.50(+1.70%)
Jul 11, 2022 29.94 30.09 28.81 29.33 3,053,007 -1.26(-4.12%)
Jul 08, 2022 31.09 31.43 30.25 30.59 2,780,590 -0.73(-2.33%)
Jul 07, 2022 31.20 31.69 30.75 31.32 3,197,754 +0.30(+0.97%)
Jul 06, 2022 32.33 32.92 30.89 31.02 2,886,119 -1.29(-3.99%)
Jul 05, 2022 30.54 32.33 30.19 32.31 3,661,970 +0.85(+2.70%)
Jul 01, 2022 30.43 31.50 30.29 31.46 2,418,483 +1.04(+3.42%)
Jun 30, 2022 30.58 31.16 29.47 30.42 4,419,322 -0.72(-2.31%)
Jun 29, 2022 31.65 31.84 30.68 31.14 2,876,108 -0.65(-2.04%)
Jun 28, 2022 33.09 33.90 31.77 31.79 3,939,489 -0.53(-1.64%)
Jun 27, 2022 32.02 32.74 31.54 32.32 3,699,219 +0.20(+0.62%)
Jun 24, 2022 28.88 32.14 28.70 32.12 7,928,154 +3.61(+12.66%)
Jun 23, 2022 28.57 28.97 27.80 28.51 4,150,300 +0.17(+0.60%)
Jun 22, 2022 27.43 28.90 27.29 28.34 2,751,011 +0.47(+1.69%)
Jun 21, 2022 27.98 28.66 27.12 27.87 4,434,552 +0.47(+1.72%)
Jun 17, 2022 27.34 27.57 26.46 27.40 6,413,764 +0.49(+1.82%)
Jun 16, 2022 29.33 29.47 26.75 26.91 6,900,032 -3.34(-11.04%)
Jun 15, 2022 29.57 30.89 29.44 30.25 4,841,941 +1.25(+4.31%)
Jun 14, 2022 29.00 29.66 28.41 29.00 4,942,804 +0.50(+1.75%)
Jun 13, 2022 30.81 31.16 28.25 28.50 5,033,083 -3.68(-11.44%)
Jun 10, 2022 33.05 33.78 31.84 32.18 4,214,830 -1.72(-5.07%)
Jun 09, 2022 33.87 34.43 33.02 33.90 3,653,502 -0.38(-1.11%)
Jun 08, 2022 34.04 35.24 33.77 34.28 2,518,955 -0.02(-0.06%)
Jun 07, 2022 33.26 34.78 33.02 34.30 2,317,875 +0.44(+1.30%)
Jun 06, 2022 33.40 34.06 32.84 33.86 4,075,282 +0.95(+2.89%)
Jun 03, 2022 33.10 33.74 32.66 32.91 2,743,422 -0.77(-2.29%)
Jun 02, 2022 31.91 33.77 31.87 33.68 3,607,108 +1.80(+5.65%)
Jun 01, 2022 32.19 32.70 30.89 31.88 2,579,325 -0.08(-0.25%)
May 31, 2022 32.11 32.70 31.40 31.96 3,531,280 -0.32(-0.99%)
May 27, 2022 32.01 32.54 31.68 32.28 2,639,101 +0.78(+2.48%)
May 26, 2022 29.98 32.04 29.83 31.50 4,531,588 +1.89(+6.38%)
May 25, 2022 28.40 30.25 28.40 29.61 3,892,780 +1.12(+3.93%)
May 24, 2022 30.87 30.87 27.78 28.49 5,744,780 -2.69(-8.63%)
May 23, 2022 32.00 32.04 30.18 31.18 5,333,838 -0.61(-1.92%)
May 20, 2022 31.21 31.83 30.41 31.79 4,995,327 +1.12(+3.65%)
May 19, 2022 30.08 31.51 29.88 30.67 4,316,157 +0.47(+1.56%)
May 18, 2022 31.42 31.77 29.65 30.20 5,799,816 -0.72(-2.33%)
May 17, 2022 30.73 31.25 29.57 30.92 4,401,327 +1.18(+3.97%)
May 16, 2022 31.07 31.56 29.64 29.74 4,521,303 -1.57(-5.01%)
May 13, 2022 29.67 31.95 29.62 31.31 6,372,930 +2.26(+7.78%)
May 12, 2022 28.96 30.89 28.30 29.05 7,949,075 -0.24(-0.82%)
May 11, 2022 30.30 31.61 29.26 29.29 5,230,065 -1.35(-4.41%)
May 10, 2022 32.62 32.94 29.78 30.64 7,225,317 -1.23(-3.86%)
May 09, 2022 33.57 34.07 31.77 31.87 5,786,544 -2.46(-7.17%)
May 06, 2022 36.14 36.19 33.92 34.33 5,683,466 -2.23(-6.10%)
May 05, 2022 39.11 39.24 35.90 36.56 5,746,663 -2.17(-5.60%)
May 04, 2022 38.74 38.95 36.21 38.73 6,467,065 +0.20(+0.52%)
May 03, 2022 37.84 38.83 37.11 38.53 3,340,918 +0.83(+2.20%)
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.