Penn Entertainment Inc (NQ: PENN )

18.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.463 7.590 7.434 7.504 1,532,640 +0.01(+0.09%)
Oct 28, 2010 7.601 7.626 7.459 7.497 1,472,744 -0.02(-0.27%)
Oct 27, 2010 7.520 7.579 7.456 7.518 1,145,477 -0.04(-0.57%)
Oct 25, 2010 7.687 7.730 7.554 7.560 2,867,643 -0.08(-1.09%)
Oct 22, 2010 7.572 7.780 7.497 7.644 5,677,986 +0.22(+2.95%)
Oct 21, 2010 7.215 7.529 7.212 7.425 6,611,575 +0.38(+5.32%)
Oct 20, 2010 7.009 7.199 7.009 7.050 3,372,042 +0.12(+1.73%)
Oct 19, 2010 6.964 7.063 6.866 6.930 2,857,788 -0.08(-1.13%)
Oct 18, 2010 6.909 7.054 6.898 7.009 3,397,943 +0.09(+1.27%)
Oct 15, 2010 7.088 7.092 6.887 6.921 2,353,358 -0.10(-1.39%)
Oct 14, 2010 7.183 7.203 6.896 7.018 3,287,713 -0.13(-1.77%)
Oct 13, 2010 7.178 7.219 7.068 7.144 2,866,356 -0.02(-0.32%)
Oct 12, 2010 7.183 7.251 7.090 7.167 1,863,547 -0.02(-0.31%)
Oct 11, 2010 7.203 7.298 7.122 7.190 2,243,425 +0.03(+0.41%)
Oct 08, 2010 6.896 7.199 6.875 7.160 3,230,554 +0.18(+2.62%)
Oct 07, 2010 7.009 7.036 6.860 6.977 2,543,689 +0.02(+0.33%)
Oct 06, 2010 6.946 6.984 6.869 6.955 1,060,856 -0.02(-0.32%)
Oct 05, 2010 6.932 7.007 6.891 6.977 2,309,757 +0.14(+2.02%)
Oct 04, 2010 6.875 6.986 6.801 6.839 3,355,694 +0.04(+0.57%)
Oct 01, 2010 6.722 6.812 6.656 6.801 1,947,424 +0.11(+1.59%)
Sep 30, 2010 6.783 6.846 6.647 6.695 1,685,202 -0.05(-0.70%)
Sep 29, 2010 6.740 6.792 6.699 6.742 1,229,222 +0.02(+0.27%)
Sep 28, 2010 6.697 6.767 6.602 6.724 1,354,300 +0.02(+0.37%)
Sep 27, 2010 6.539 6.785 6.536 6.699 2,041,528 +0.16(+2.38%)
Sep 24, 2010 6.498 6.548 6.457 6.543 1,344,366 +0.15(+2.30%)
Sep 23, 2010 6.364 6.543 6.358 6.396 2,143,018 -0.01(-0.18%)
Sep 22, 2010 6.529 6.604 6.371 6.407 2,869,872 -0.17(-2.54%)
Sep 21, 2010 6.717 6.776 6.545 6.575 2,010,116 -0.12(-1.86%)
Sep 20, 2010 6.568 6.762 6.543 6.699 2,783,743 +0.15(+2.35%)
Sep 17, 2010 6.545 6.586 6.505 6.545 2,771,385 -0.16(-2.36%)
Sep 15, 2010 6.767 6.778 6.686 6.704 2,518,407 -0.11(-1.66%)
Sep 14, 2010 6.864 6.900 6.783 6.817 2,133,531 -0.08(-1.12%)
Sep 13, 2010 6.896 6.932 6.821 6.894 2,408,964 +0.06(+0.83%)
Sep 10, 2010 6.964 6.964 6.790 6.837 1,750,703 -0.10(-1.43%)
Sep 09, 2010 6.783 6.977 6.771 6.936 3,114,610 +0.17(+2.57%)
Sep 08, 2010 6.604 6.780 6.604 6.762 3,080,225 +0.20(+3.03%)
Sep 07, 2010 6.661 6.681 6.559 6.563 1,868,775 -0.14(-2.12%)
Sep 03, 2010 6.762 6.783 6.690 6.706 2,792,133 +0.00(+0.03%)
Sep 02, 2010 6.557 6.742 6.525 6.704 3,315,392 +0.18(+2.74%)
Sep 01, 2010 6.455 6.554 6.416 6.525 2,063,002 +0.15(+2.41%)
Aug 31, 2010 6.360 6.514 6.299 6.371 1,776,418 -0.01(-0.14%)
Aug 30, 2010 6.548 6.579 6.380 6.380 1,144,765 -0.17(-2.62%)
Aug 27, 2010 6.351 6.570 6.240 6.552 2,144,686 +0.28(+4.51%)
Aug 26, 2010 6.328 6.389 6.220 6.269 1,748,053 -0.02(-0.29%)
Aug 25, 2010 6.134 6.312 6.109 6.288 1,819,737 +0.12(+1.94%)
Aug 24, 2010 6.369 6.398 6.158 6.168 3,113,393 -0.29(-4.55%)
Aug 23, 2010 6.478 6.577 6.450 6.462 1,458,285 +0.01(+0.11%)
Aug 20, 2010 6.446 6.473 6.335 6.455 2,153,713 -0.01(-0.21%)
Aug 19, 2010 6.509 6.577 6.410 6.468 2,964,683 -0.06(-0.97%)
Aug 18, 2010 6.444 6.582 6.430 6.532 2,025,260 +0.09(+1.37%)
Aug 17, 2010 6.416 6.531 6.369 6.444 1,781,491 +0.08(+1.21%)
Aug 16, 2010 6.279 6.396 6.256 6.367 1,566,339 +0.05(+0.82%)
Aug 13, 2010 6.123 6.364 6.123 6.315 2,212,526 +0.19(+3.06%)
Aug 12, 2010 6.068 6.197 5.989 6.127 3,897,503 -0.06(-0.99%)
Aug 11, 2010 6.222 6.269 6.118 6.188 3,449,148 -0.18(-2.81%)
Aug 10, 2010 6.468 6.468 6.312 6.367 6,514,451 -0.17(-2.66%)
Aug 09, 2010 6.464 6.557 6.437 6.541 1,579,245 +0.11(+1.65%)
Aug 06, 2010 6.378 6.462 6.322 6.435 2,502,511 +0.02(+0.32%)
Aug 05, 2010 6.426 6.480 6.358 6.414 2,533,874 -0.05(-0.80%)
Aug 04, 2010 6.407 6.489 6.364 6.466 2,601,418 +0.11(+1.71%)
Aug 03, 2010 6.335 6.430 6.267 6.358 2,157,880 -0.03(-0.46%)
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.