Penn Entertainment Inc (NQ: PENN )

18.46 +0.16 (+0.90%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 6.299 6.649 6.281 6.450 4,372,781 +0.09(+1.46%)
Jul 30, 2008 6.708 6.776 6.306 6.358 4,986,388 -0.22(-3.40%)
Jul 29, 2008 6.582 6.751 6.410 6.582 6,668,570 +0.13(+1.96%)
Jul 28, 2008 6.218 6.541 6.161 6.455 5,311,160 +0.12(+1.96%)
Jul 25, 2008 6.168 6.582 6.055 6.331 5,084,680 +0.14(+2.26%)
Jul 24, 2008 6.419 6.419 6.012 6.190 12,651,943 -0.31(-4.77%)
Jul 23, 2008 6.554 6.939 6.412 6.500 12,746,975 +0.03(+0.45%)
Jul 22, 2008 6.061 6.520 5.989 6.471 8,858,911 +0.29(+4.76%)
Jul 21, 2008 6.281 6.396 6.109 6.177 6,999,981 -0.14(-2.18%)
Jul 18, 2008 6.281 6.355 6.039 6.315 5,389,014 +0.00(+0.00%)
Jul 17, 2008 6.100 6.502 5.962 6.315 13,263,285 +0.32(+5.28%)
Jul 16, 2008 5.528 6.048 5.395 5.998 9,829,476 +0.34(+5.99%)
Jul 15, 2008 5.587 5.711 5.268 5.659 7,265,140 +0.01(+0.12%)
Jul 14, 2008 5.650 5.754 4.911 5.652 7,532,161 +0.12(+2.17%)
Jul 11, 2008 6.007 6.061 5.268 5.532 18,213,034 -0.59(-9.57%)
Jul 10, 2008 6.561 6.652 6.037 6.118 7,759,901 -0.52(-7.80%)
Jul 09, 2008 6.785 7.009 6.572 6.636 7,382,035 -0.33(-4.68%)
Jul 08, 2008 6.778 7.079 6.459 6.961 10,037,786 +0.21(+3.08%)
Jul 07, 2008 6.988 7.165 6.545 6.753 14,812,675 +0.05(+0.71%)
Jul 04, 2008 6.489 7.206 6.071 6.706 65,621,896 +0.00(+0.00%)
Jul 03, 2008 6.489 7.206 6.071 6.706 65,621,896 +0.24(+3.71%)
Jul 02, 2008 6.783 6.884 6.376 6.466 5,357,243 -0.26(-3.80%)
Jul 01, 2008 7.219 7.224 6.611 6.722 6,603,654 -0.55(-7.53%)
Jun 30, 2008 7.651 7.687 7.208 7.269 1,897,904 -0.42(-5.41%)
Jun 27, 2008 7.649 7.732 7.531 7.685 5,731,301 -0.00(-0.03%)
Jun 26, 2008 7.594 8.060 7.515 7.687 5,083,628 -0.03(-0.41%)
Jun 25, 2008 7.447 7.913 7.393 7.719 6,637,083 +0.37(+5.05%)
Jun 24, 2008 7.766 7.780 7.194 7.348 10,406,403 -0.48(-6.15%)
Jun 23, 2008 8.476 8.476 7.633 7.830 14,065,060 -0.54(-6.51%)
Jun 20, 2008 9.109 9.109 8.309 8.374 11,752,207 -0.78(-8.52%)
Jun 19, 2008 9.512 9.530 8.922 9.154 11,283,369 -0.59(-6.06%)
Jun 18, 2008 9.948 10.13 9.713 9.745 1,206,775 -0.25(-2.49%)
Jun 17, 2008 10.18 10.19 9.928 9.993 848,486 -0.19(-1.84%)
Jun 16, 2008 9.989 10.22 9.968 10.18 1,655,891 +0.09(+0.92%)
Jun 13, 2008 10.01 10.12 9.783 10.09 4,483,343 +0.14(+1.41%)
Jun 12, 2008 9.496 10.01 9.496 9.948 3,662,137 +0.25(+2.56%)
Jun 11, 2008 9.835 9.858 9.559 9.699 2,778,245 -0.13(-1.33%)
Jun 10, 2008 9.950 9.953 9.824 9.830 2,200,787 -0.14(-1.43%)
Jun 09, 2008 10.32 10.32 9.794 9.973 4,408,519 -0.37(-3.61%)
Jun 06, 2008 10.40 10.42 10.29 10.35 2,902,067 -0.09(-0.82%)
Jun 05, 2008 10.24 10.55 10.23 10.43 3,482,670 +0.19(+1.85%)
Jun 04, 2008 10.29 10.45 10.22 10.24 2,635,559 -0.10(-1.01%)
Jun 03, 2008 10.45 10.51 10.29 10.35 3,344,628 -0.15(-1.42%)
Jun 02, 2008 10.56 10.64 10.39 10.50 6,479,018 +0.00(+0.00%)
May 30, 2008 10.51 10.55 10.17 10.50 11,046,323 +0.00(+0.02%)
May 29, 2008 10.19 10.56 10.17 10.49 3,252,523 +0.31(+3.02%)
May 28, 2008 10.16 10.24 9.914 10.19 13,784,739 +0.37(+3.78%)
May 27, 2008 9.928 10.34 9.812 9.815 4,928,248 -0.05(-0.50%)
May 26, 2008 10.01 10.02 9.830 9.864 2,795,110 +0.00(+0.00%)
May 23, 2008 10.01 10.02 9.830 9.864 2,795,110 -0.14(-1.38%)
May 22, 2008 10.03 10.23 9.966 10.00 4,797,906 -0.06(-0.58%)
May 21, 2008 9.835 10.27 9.833 10.06 10,293,475 +0.24(+2.46%)
May 20, 2008 9.697 9.928 9.697 9.819 6,082,589 -0.02(-0.25%)
May 19, 2008 9.778 9.991 9.641 9.844 5,664,850 +0.03(+0.32%)
May 16, 2008 10.16 10.19 9.643 9.812 5,716,630 -0.21(-2.05%)
May 15, 2008 10.33 10.37 9.975 10.02 4,189,677 -0.24(-2.34%)
May 14, 2008 10.16 10.56 10.12 10.26 6,824,459 +0.09(+0.91%)
May 13, 2008 10.20 10.34 9.878 10.16 8,182,527 +0.20(+2.04%)
May 12, 2008 9.191 10.02 9.177 9.962 5,332,200 +0.78(+8.55%)
May 09, 2008 9.322 9.324 8.987 9.177 3,383,665 -0.22(-2.31%)
May 08, 2008 9.589 9.634 9.313 9.394 2,481,024 -0.13(-1.35%)
May 07, 2008 9.853 9.941 9.482 9.523 3,683,328 -0.40(-4.05%)
May 06, 2008 9.923 9.993 9.677 9.925 1,553,569 +0.01(+0.14%)
May 05, 2008 10.16 10.16 9.853 9.912 1,296,854 -0.21(-2.03%)
May 02, 2008 9.837 10.17 9.837 10.12 4,040,667 +0.33(+3.33%)
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.