Penn Entertainment Inc (NQ: PENN )

18.32 +0.02 (+0.11%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.05 13.05 12.83 12.93 1,366,960 -0.12(-0.92%)
Oct 28, 2016 12.94 13.14 12.81 13.05 1,297,894 +0.02(+0.15%)
Oct 27, 2016 13.65 13.76 12.78 13.03 1,582,874 -0.17(-1.29%)
Oct 26, 2016 13.28 13.38 13.19 13.20 827,542 -0.19(-1.42%)
Oct 25, 2016 13.55 13.55 13.22 13.39 1,677,254 -0.13(-0.96%)
Oct 24, 2016 13.46 13.63 13.29 13.52 995,967 +0.18(+1.35%)
Oct 21, 2016 13.06 13.58 13.06 13.34 1,157,214 +0.19(+1.44%)
Oct 20, 2016 13.14 13.17 12.99 13.15 824,098 -0.05(-0.38%)
Oct 19, 2016 13.26 13.44 13.12 13.20 893,668 -0.07(-0.53%)
Oct 18, 2016 13.71 13.79 13.25 13.27 602,927 -0.29(-2.14%)
Oct 17, 2016 13.51 13.67 13.44 13.56 994,419 +0.02(+0.15%)
Oct 14, 2016 13.85 13.89 13.54 13.54 659,832 -0.25(-1.81%)
Oct 13, 2016 14.14 14.14 13.71 13.79 1,234,832 -0.44(-3.09%)
Oct 12, 2016 14.46 14.55 14.23 14.23 1,041,366 -0.21(-1.45%)
Oct 11, 2016 14.49 14.59 14.29 14.44 2,013,157 -0.06(-0.41%)
Oct 10, 2016 14.39 14.66 14.33 14.50 1,415,055 +0.15(+1.05%)
Oct 07, 2016 14.05 14.36 14.02 14.35 1,459,449 +0.36(+2.57%)
Oct 06, 2016 13.76 14.13 13.76 13.99 1,274,254 +0.25(+1.82%)
Oct 05, 2016 13.93 14.04 13.64 13.74 1,455,357 -0.06(-0.43%)
Oct 04, 2016 13.12 13.82 13.04 13.80 2,880,696 +0.68(+5.18%)
Oct 03, 2016 13.59 13.69 13.10 13.12 749,986 -0.45(-3.32%)
Sep 30, 2016 13.64 13.68 13.49 13.57 1,560,059 -0.06(-0.44%)
Sep 29, 2016 13.55 13.68 13.50 13.63 1,791,443 +0.04(+0.29%)
Sep 28, 2016 13.19 13.68 13.13 13.59 2,080,663 +0.41(+3.11%)
Sep 27, 2016 13.18 13.29 13.08 13.18 753,057 +0.01(+0.08%)
Sep 26, 2016 13.23 13.30 13.12 13.17 584,382 -0.13(-0.98%)
Sep 23, 2016 13.31 13.36 13.18 13.30 497,170 +0.01(+0.08%)
Sep 22, 2016 12.99 13.32 12.88 13.29 718,600 +0.43(+3.34%)
Sep 21, 2016 12.72 12.89 12.50 12.86 2,924,785 +0.14(+1.10%)
Sep 20, 2016 13.03 13.41 12.70 12.72 1,178,044 -0.29(-2.23%)
Sep 19, 2016 13.52 13.58 12.97 13.01 1,416,999 -0.34(-2.55%)
Sep 16, 2016 13.37 13.55 13.12 13.35 1,760,321 -0.06(-0.45%)
Sep 15, 2016 13.15 13.60 13.13 13.41 2,552,129 +0.28(+2.13%)
Sep 14, 2016 13.52 13.59 12.81 13.13 8,679,109 -0.43(-3.17%)
Sep 13, 2016 13.67 13.77 13.46 13.56 1,028,964 -0.26(-1.88%)
Sep 12, 2016 13.33 13.83 13.33 13.82 1,124,482 +0.35(+2.60%)
Sep 09, 2016 14.06 14.09 13.45 13.47 1,460,089 -0.64(-4.54%)
Sep 08, 2016 14.28 14.60 14.10 14.11 705,814 -0.14(-0.98%)
Sep 07, 2016 14.14 14.28 14.07 14.25 682,808 +0.11(+0.78%)
Sep 06, 2016 14.19 14.23 14.01 14.14 367,133 +0.02(+0.14%)
Sep 02, 2016 14.16 14.12 14.12 14.12 545,400 -0.02(-0.14%)
Sep 01, 2016 14.25 14.38 14.06 14.14 527,068 -0.04(-0.28%)
Aug 31, 2016 14.16 14.28 14.08 14.18 641,421 -0.01(-0.07%)
Aug 30, 2016 14.35 14.41 14.17 14.19 601,386 -0.17(-1.18%)
Aug 29, 2016 14.45 14.49 14.29 14.36 618,841 -0.05(-0.35%)
Aug 26, 2016 14.46 14.64 14.21 14.41 933,527 -0.05(-0.35%)
Aug 25, 2016 14.57 14.63 14.37 14.46 488,607 -0.17(-1.16%)
Aug 24, 2016 14.88 15.00 14.60 14.63 796,732 -0.28(-1.88%)
Aug 23, 2016 14.93 15.01 14.88 14.91 669,900 +0.00(+0.00%)
Aug 22, 2016 14.82 15.01 14.75 14.91 1,087,157 +0.08(+0.54%)
Aug 19, 2016 14.84 14.87 14.70 14.83 777,834 -0.04(-0.27%)
Aug 18, 2016 14.57 14.90 14.55 14.87 974,899 +0.24(+1.64%)
Aug 17, 2016 14.54 14.67 14.30 14.63 957,704 +0.07(+0.48%)
Aug 16, 2016 14.65 14.75 14.55 14.56 535,974 -0.15(-1.02%)
Aug 15, 2016 14.68 14.82 14.61 14.71 659,853 +0.09(+0.62%)
Aug 12, 2016 14.74 14.76 14.52 14.62 690,901 -0.14(-0.95%)
Aug 11, 2016 14.63 14.91 14.57 14.76 918,702 +0.12(+0.82%)
Aug 10, 2016 14.39 14.77 14.28 14.64 1,552,030 +0.22(+1.53%)
Aug 09, 2016 14.80 14.81 14.32 14.42 1,238,797 -0.39(-2.63%)
Aug 08, 2016 14.90 15.00 14.74 14.81 1,467,186 -0.04(-0.27%)
Aug 05, 2016 14.37 14.89 14.16 14.85 1,251,073 +0.51(+3.56%)
Aug 04, 2016 14.77 14.91 14.31 14.34 991,320 -0.45(-3.04%)
Aug 03, 2016 14.63 14.91 14.55 14.79 552,010 +0.08(+0.54%)
Aug 02, 2016 14.94 14.96 14.60 14.71 1,137,119 -0.23(-1.54%)
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.