Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.21 -0.09 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 16.13 16.02 16.02 16.02 498,300 -0.21(-1.29%)
Dec 30, 2015 16.75 16.75 16.07 16.23 687,762 -0.29(-1.76%)
Dec 29, 2015 16.07 16.53 15.97 16.52 968,931 +0.51(+3.19%)
Dec 28, 2015 16.10 16.19 15.73 16.01 331,642 -0.19(-1.17%)
Dec 24, 2015 15.99 16.20 16.20 16.20 222,600 +0.15(+0.93%)
Dec 23, 2015 15.74 16.18 15.74 16.05 645,552 +0.25(+1.58%)
Dec 22, 2015 15.56 15.80 15.43 15.80 423,561 +0.25(+1.61%)
Dec 21, 2015 15.33 15.57 15.32 15.55 633,512 +0.29(+1.90%)
Dec 18, 2015 15.40 15.68 15.08 15.26 1,133,023 -0.18(-1.17%)
Dec 17, 2015 15.63 15.76 15.40 15.44 615,697 -0.17(-1.09%)
Dec 16, 2015 15.25 15.77 15.12 15.61 1,946,936 +0.50(+3.31%)
Dec 15, 2015 14.81 15.27 14.81 15.11 819,157 +0.28(+1.89%)
Dec 14, 2015 15.65 15.79 14.82 14.83 1,300,130 -0.79(-5.06%)
Dec 11, 2015 15.33 15.92 15.22 15.62 923,112 -0.20(-1.26%)
Dec 10, 2015 15.63 15.89 15.61 15.82 672,558 +0.12(+0.76%)
Dec 09, 2015 15.61 15.98 15.55 15.70 651,376 +0.10(+0.64%)
Dec 08, 2015 15.53 15.70 15.37 15.60 664,664 -0.12(-0.76%)
Dec 07, 2015 15.88 16.00 15.50 15.72 494,423 -0.22(-1.38%)
Dec 04, 2015 15.82 16.02 15.74 15.94 531,518 +0.11(+0.69%)
Dec 03, 2015 15.97 16.12 15.31 15.83 1,147,696 -0.07(-0.44%)
Dec 02, 2015 15.99 16.19 15.81 15.90 1,091,088 -0.05(-0.31%)
Dec 01, 2015 16.04 16.09 15.75 15.95 372,916 +0.00(+0.00%)
Nov 30, 2015 16.08 16.15 15.83 15.95 662,648 -0.07(-0.44%)
Nov 27, 2015 16.09 16.24 15.87 16.02 350,532 -0.12(-0.74%)
Nov 25, 2015 16.13 16.14 16.14 16.14 395,800 +0.09(+0.56%)
Nov 24, 2015 15.83 16.11 15.73 16.05 513,000 +0.11(+0.69%)
Nov 23, 2015 16.02 16.23 15.78 15.94 755,781 -0.14(-0.87%)
Nov 20, 2015 16.10 16.60 16.07 16.08 1,106,815 +0.22(+1.39%)
Nov 19, 2015 15.83 16.00 15.70 15.86 694,460 -0.02(-0.13%)
Nov 18, 2015 15.55 16.07 15.47 15.88 2,129,038 +0.41(+2.65%)
Nov 17, 2015 16.20 16.20 15.45 15.47 1,743,526 -0.64(-3.97%)
Nov 16, 2015 17.00 17.00 15.87 16.11 2,613,672 -0.94(-5.51%)
Nov 13, 2015 17.14 17.18 16.78 17.05 1,035,724 -0.17(-0.99%)
Nov 12, 2015 17.20 17.38 17.14 17.22 783,246 -0.09(-0.52%)
Nov 11, 2015 17.52 17.52 17.16 17.31 420,413 -0.13(-0.75%)
Nov 10, 2015 17.22 17.44 17.09 17.44 666,997 +0.14(+0.81%)
Nov 09, 2015 17.70 17.70 16.74 17.30 1,649,400 -0.47(-2.64%)
Nov 06, 2015 17.81 18.00 17.44 17.77 1,142,864 -0.05(-0.28%)
Nov 05, 2015 17.76 17.97 17.61 17.82 597,299 +0.09(+0.51%)
Nov 04, 2015 17.99 18.00 17.68 17.73 626,827 -0.26(-1.45%)
Nov 03, 2015 17.95 18.09 17.89 17.99 941,622 -0.01(-0.06%)
Nov 02, 2015 17.96 18.06 17.85 18.00 581,709 +0.14(+0.78%)
Oct 30, 2015 17.78 17.94 17.53 17.86 833,701 +0.05(+0.28%)
Oct 29, 2015 18.00 18.23 17.73 17.81 1,108,214 -0.19(-1.06%)
Oct 28, 2015 17.58 18.06 17.50 18.00 963,246 +0.42(+2.39%)
Oct 27, 2015 17.70 17.99 17.50 17.58 764,727 -0.28(-1.57%)
Oct 26, 2015 17.44 17.93 17.32 17.86 990,599 +0.33(+1.88%)
Oct 23, 2015 17.02 17.62 16.59 17.53 1,413,075 +0.76(+4.53%)
Oct 22, 2015 17.73 18.05 16.43 16.77 2,236,410 -0.10(-0.59%)
Oct 21, 2015 17.65 17.92 16.64 16.87 2,964,670 -0.84(-4.74%)
Oct 20, 2015 17.90 17.99 17.43 17.71 973,723 -0.13(-0.73%)
Oct 19, 2015 17.86 18.01 17.72 17.84 1,075,853 -0.15(-0.83%)
Oct 16, 2015 18.45 18.68 17.71 17.99 2,376,354 -0.45(-2.44%)
Oct 15, 2015 18.71 18.88 18.32 18.44 1,382,160 -0.12(-0.65%)
Oct 14, 2015 18.84 19.05 18.55 18.56 827,372 -0.19(-1.01%)
Oct 13, 2015 18.72 18.91 18.59 18.75 744,270 +0.00(+0.00%)
Oct 12, 2015 18.75 18.96 18.65 18.75 458,547 -0.05(-0.27%)
Oct 09, 2015 18.78 18.84 18.46 18.80 899,401 +0.06(+0.32%)
Oct 08, 2015 18.60 18.92 18.38 18.74 1,649,020 +0.17(+0.92%)
Oct 07, 2015 17.98 18.63 17.85 18.57 1,304,415 +0.72(+4.03%)
Oct 06, 2015 18.13 18.13 17.77 17.85 616,428 -0.26(-1.44%)
Oct 05, 2015 17.69 18.17 17.51 18.11 1,011,684 +0.62(+3.54%)
Oct 02, 2015 17.23 17.51 16.85 17.49 599,476 +0.20(+1.16%)
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.