Skip to main content

Penn Entertainment Inc (NQ: PENN )

17.42 -0.01 (-0.06%)
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 17.67 17.99 16.95 17.43 5,184,268 +0.50(+2.95%)
Apr 22, 2024 16.42 17.07 16.23 16.93 5,788,574 +0.39(+2.36%)
Apr 19, 2024 16.07 16.86 16.04 16.54 5,657,732 +0.40(+2.48%)
Apr 18, 2024 16.19 16.55 15.99 16.14 3,421,441 -0.12(-0.74%)
Apr 17, 2024 16.59 16.84 16.16 16.26 5,791,575 -0.28(-1.69%)
Apr 16, 2024 16.00 16.70 15.88 16.54 6,411,794 +0.26(+1.60%)
Apr 15, 2024 16.80 16.89 16.11 16.28 3,673,270 -0.42(-2.51%)
Apr 12, 2024 16.68 17.06 16.34 16.70 8,478,263 -0.21(-1.24%)
Apr 11, 2024 16.87 17.00 16.56 16.91 10,151,770 -0.02(-0.12%)
Apr 10, 2024 17.68 17.68 16.82 16.93 5,700,708 -1.12(-6.20%)
Apr 09, 2024 17.61 18.21 17.55 18.05 3,394,484 +0.56(+3.20%)
Apr 08, 2024 17.46 17.70 17.28 17.49 2,750,040 +0.13(+0.75%)
Apr 05, 2024 17.39 17.55 17.21 17.36 3,387,390 -0.11(-0.63%)
Apr 04, 2024 18.14 18.25 17.30 17.47 3,488,801 -0.42(-2.35%)
Apr 03, 2024 17.49 17.91 17.23 17.89 4,430,599 +0.29(+1.65%)
Apr 02, 2024 17.78 17.78 17.47 17.60 3,601,786 -0.67(-3.67%)
Apr 01, 2024 18.34 18.73 18.13 18.27 3,618,102 +0.06(+0.33%)
Mar 28, 2024 18.34 18.81 18.18 18.21 3,783,060 -0.09(-0.49%)
Mar 27, 2024 18.00 18.30 17.60 18.30 4,150,024 +0.51(+2.87%)
Mar 26, 2024 17.68 18.47 17.47 17.79 9,602,903 +0.76(+4.46%)
Mar 25, 2024 17.22 17.40 16.85 17.03 11,169,629 -0.25(-1.45%)
Mar 22, 2024 17.49 17.53 17.13 17.28 3,256,562 -0.25(-1.43%)
Mar 21, 2024 18.00 18.30 17.44 17.53 4,323,147 -0.30(-1.68%)
Mar 20, 2024 17.40 17.91 17.40 17.83 4,588,860 +0.33(+1.89%)
Mar 19, 2024 17.36 17.71 17.26 17.50 4,488,165 -0.15(-0.85%)
Mar 18, 2024 17.64 17.93 17.32 17.65 6,753,040 +0.01(+0.06%)
Mar 15, 2024 17.97 18.13 17.57 17.64 5,857,404 -0.52(-2.86%)
Mar 14, 2024 18.94 19.05 18.06 18.16 3,743,430 -0.87(-4.57%)
Mar 13, 2024 19.08 19.60 18.89 19.03 3,094,583 -0.08(-0.42%)
Mar 12, 2024 18.84 19.40 18.75 19.11 4,872,452 +0.37(+1.97%)
Mar 11, 2024 18.26 18.88 18.20 18.74 5,114,455 +0.43(+2.35%)
Mar 08, 2024 18.62 19.04 18.30 18.31 5,400,276 -0.19(-1.03%)
Mar 07, 2024 17.91 18.57 17.82 18.50 6,162,737 +0.79(+4.46%)
Mar 06, 2024 17.72 17.73 17.23 17.71 3,416,083 +0.18(+1.03%)
Mar 05, 2024 17.84 17.98 17.31 17.53 3,873,841 -0.51(-2.83%)
Mar 04, 2024 18.34 18.49 17.85 18.04 3,522,728 -0.46(-2.49%)
Mar 01, 2024 18.21 18.90 17.61 18.50 7,205,996 +0.20(+1.09%)
Feb 29, 2024 18.30 18.61 18.02 18.30 5,207,809 +0.30(+1.67%)
Feb 28, 2024 17.38 18.26 17.21 18.00 4,932,223 +0.37(+2.10%)
Feb 27, 2024 16.89 17.72 16.75 17.63 6,785,017 +1.03(+6.20%)
Feb 26, 2024 16.99 17.30 16.54 16.60 5,773,196 -0.46(-2.70%)
Feb 23, 2024 16.52 17.36 16.46 17.06 9,566,499 +0.45(+2.71%)
Feb 22, 2024 17.51 17.61 16.59 16.61 8,338,778 -0.81(-4.65%)
Feb 21, 2024 17.02 17.61 16.87 17.42 7,191,153 +0.15(+0.87%)
Feb 20, 2024 18.30 18.43 17.12 17.27 10,284,893 -1.34(-7.18%)
Feb 16, 2024 19.19 19.26 18.60 18.61 8,339,564 -0.78(-4.02%)
Feb 15, 2024 20.30 20.46 18.89 19.39 20,963,236 -3.11(-13.84%)
Feb 14, 2024 22.94 22.96 22.30 22.50 6,686,794 -0.22(-0.97%)
Feb 13, 2024 22.38 23.00 22.12 22.72 4,438,037 -0.67(-2.86%)
Feb 12, 2024 22.82 23.81 22.53 23.39 6,475,168 +0.11(+0.47%)
Feb 09, 2024 22.89 23.50 22.50 23.28 4,455,886 +0.83(+3.70%)
Feb 08, 2024 22.52 22.78 22.11 22.45 3,645,801 +0.33(+1.49%)
Feb 07, 2024 22.20 22.21 21.75 22.12 2,949,404 +0.05(+0.23%)
Feb 06, 2024 21.23 22.32 21.13 22.07 4,353,930 +0.74(+3.47%)
Feb 05, 2024 21.26 21.55 20.95 21.33 4,553,955 -0.30(-1.39%)
Feb 02, 2024 21.10 21.86 20.88 21.63 5,114,285 +0.24(+1.12%)
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.