Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.54 +0.24 (+1.31%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 38.02 38.90 36.51 36.57 3,882,286 -1.31(-3.46%)
Apr 28, 2022 37.39 38.49 36.15 37.88 3,716,289 +1.12(+3.05%)
Apr 27, 2022 36.73 37.88 35.60 36.76 3,909,898 +0.07(+0.19%)
Apr 26, 2022 37.95 38.43 36.30 36.69 3,386,573 -1.66(-4.33%)
Apr 25, 2022 37.03 38.57 36.79 38.35 6,434,736 +1.80(+4.92%)
Apr 22, 2022 37.13 37.69 35.70 36.55 3,239,619 -0.49(-1.32%)
Apr 21, 2022 39.38 39.77 36.68 37.04 3,470,944 -1.39(-3.62%)
Apr 20, 2022 38.83 39.48 38.32 38.43 2,461,803 -0.47(-1.21%)
Apr 19, 2022 37.02 39.89 36.85 38.90 4,646,011 +2.01(+5.45%)
Apr 18, 2022 36.97 37.27 35.98 36.89 3,399,035 -0.38(-1.02%)
Apr 14, 2022 38.09 38.38 37.23 37.27 2,671,894 -0.60(-1.58%)
Apr 13, 2022 36.50 38.34 36.50 37.87 2,782,063 +1.01(+2.74%)
Apr 12, 2022 37.80 39.08 36.53 36.86 3,205,366 -0.52(-1.39%)
Apr 11, 2022 35.92 38.06 35.90 37.38 3,706,932 +0.42(+1.14%)
Apr 08, 2022 37.48 38.02 36.42 36.96 3,355,222 -0.79(-2.09%)
Apr 07, 2022 38.77 39.26 36.19 37.75 4,826,706 -1.27(-3.25%)
Apr 06, 2022 41.00 41.03 38.31 39.02 6,006,566 -2.81(-6.72%)
Apr 05, 2022 44.02 44.27 41.51 41.83 3,495,693 -2.41(-5.45%)
Apr 04, 2022 42.26 44.97 42.26 44.24 3,075,001 +2.23(+5.31%)
Apr 01, 2022 42.82 43.19 41.56 42.01 2,839,982 -0.41(-0.97%)
Mar 31, 2022 43.72 44.26 42.41 42.42 2,934,892 -1.58(-3.59%)
Mar 30, 2022 44.02 45.02 43.43 44.00 2,618,791 -0.35(-0.79%)
Mar 29, 2022 42.59 45.05 42.50 44.35 4,930,911 +2.70(+6.48%)
Mar 28, 2022 41.61 42.45 40.67 41.65 2,997,021 +0.13(+0.31%)
Mar 25, 2022 43.34 43.34 41.27 41.52 3,249,237 -1.65(-3.82%)
Mar 24, 2022 42.23 43.20 41.36 43.17 2,612,027 +0.96(+2.27%)
Mar 23, 2022 43.61 43.86 42.12 42.21 3,036,754 -1.77(-4.02%)
Mar 22, 2022 43.60 44.60 43.46 43.98 2,766,584 +0.67(+1.55%)
Mar 21, 2022 44.58 44.58 42.83 43.31 3,039,779 -1.55(-3.46%)
Mar 18, 2022 44.02 45.41 43.53 44.86 4,525,011 -0.05(-0.11%)
Mar 17, 2022 43.69 45.09 43.48 44.91 4,558,077 +0.14(+0.31%)
Mar 16, 2022 43.17 44.80 42.76 44.77 4,250,443 +2.54(+6.01%)
Mar 15, 2022 40.15 42.52 39.96 42.23 4,680,227 +1.93(+4.79%)
Mar 14, 2022 42.50 43.56 39.78 40.30 4,384,049 -2.37(-5.55%)
Mar 11, 2022 44.71 45.00 42.65 42.67 2,655,458 -1.51(-3.42%)
Mar 10, 2022 42.94 44.43 42.80 44.18 3,702,117 +0.35(+0.80%)
Mar 09, 2022 42.79 44.62 42.20 43.83 4,182,196 +2.08(+4.98%)
Mar 08, 2022 40.92 41.96 39.23 41.75 8,470,616 +0.84(+2.05%)
Mar 07, 2022 46.36 46.45 40.91 40.91 6,315,967 -5.44(-11.74%)
Mar 04, 2022 47.70 48.52 45.75 46.35 4,713,620 -1.93(-4.00%)
Mar 03, 2022 50.84 51.63 47.66 48.28 4,138,564 -2.46(-4.85%)
Mar 02, 2022 51.09 51.72 49.60 50.74 3,109,527 -0.08(-0.16%)
Mar 01, 2022 51.23 51.58 49.48 50.82 3,531,927 -0.53(-1.03%)
Feb 28, 2022 49.69 51.48 48.95 51.35 3,280,369 +1.11(+2.21%)
Feb 25, 2022 49.67 50.40 48.43 50.24 2,733,777 +0.55(+1.11%)
Feb 24, 2022 44.50 49.73 44.50 49.69 4,261,391 +2.45(+5.19%)
Feb 23, 2022 47.24 49.14 47.10 47.24 4,644,205 +1.10(+2.38%)
Feb 22, 2022 46.36 47.12 45.10 46.14 3,973,998 -1.13(-2.39%)
Feb 18, 2022 47.27 0 -2.04(-4.14%)
Feb 17, 2022 49.20 50.54 48.88 49.31 4,826,208 -0.75(-1.50%)
Feb 16, 2022 49.34 50.37 48.60 50.06 3,380,713 +0.14(+0.28%)
Feb 15, 2022 48.70 49.98 48.51 49.92 3,832,627 +2.11(+4.41%)
Feb 14, 2022 48.72 49.96 47.40 47.81 5,071,196 -0.90(-1.85%)
Feb 11, 2022 50.16 51.13 48.24 48.71 4,602,312 -1.42(-2.83%)
Feb 10, 2022 49.59 51.71 49.43 50.13 4,659,755 -0.68(-1.34%)
Feb 09, 2022 49.18 51.08 49.03 50.81 6,331,378 +2.70(+5.61%)
Feb 08, 2022 46.65 49.13 46.65 48.11 5,290,118 +1.30(+2.78%)
Feb 07, 2022 45.31 47.91 45.14 46.81 4,557,769 +1.82(+4.05%)
Feb 04, 2022 45.25 45.72 43.62 44.99 6,407,000 -0.34(-0.75%)
Feb 03, 2022 44.99 45.33 12,657,818 -0.34(-0.74%)
Feb 02, 2022 47.17 47.24 45.03 45.67 5,615,050 -1.57(-3.32%)
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.