Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.50 +0.20 (+1.09%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 13.41 13.52 13.39 13.46 901,013 +0.05(+0.37%)
Dec 28, 2007 13.39 13.53 13.34 13.41 1,414,846 +0.02(+0.14%)
Dec 27, 2007 13.45 13.48 13.34 13.40 1,287,208 -0.06(-0.42%)
Dec 26, 2007 13.39 13.52 13.39 13.45 1,985,705 +0.07(+0.54%)
Dec 24, 2007 13.45 13.45 13.36 13.38 734,872 -0.00(-0.02%)
Dec 21, 2007 13.41 13.43 13.36 13.38 2,129,440 +0.02(+0.15%)
Dec 20, 2007 13.43 13.43 13.34 13.36 2,183,175 -0.00(-0.02%)
Dec 19, 2007 13.39 13.44 13.34 13.36 751,755 -0.00(-0.03%)
Dec 18, 2007 13.40 13.47 13.37 13.37 822,695 +0.01(+0.05%)
Dec 17, 2007 13.41 13.51 13.31 13.36 1,144,893 -0.07(-0.54%)
Dec 14, 2007 13.46 13.51 13.40 13.43 2,931,502 -0.05(-0.39%)
Dec 13, 2007 13.47 13.52 13.33 13.49 4,332,611 -0.06(-0.42%)
Dec 12, 2007 13.55 13.57 13.41 13.54 2,137,175 +0.10(+0.72%)
Dec 11, 2007 13.46 13.57 13.37 13.45 951,524 -0.00(-0.03%)
Dec 10, 2007 13.45 13.62 13.43 13.45 1,878,899 -0.00(-0.02%)
Dec 07, 2007 13.39 13.47 13.31 13.45 1,389,021 +0.13(+0.97%)
Dec 06, 2007 13.24 13.35 13.14 13.32 1,276,752 +0.09(+0.72%)
Dec 05, 2007 13.23 13.29 13.21 13.23 1,027,931 +0.04(+0.29%)
Dec 04, 2007 13.36 13.36 13.12 13.19 1,324,117 -0.20(-1.47%)
Dec 03, 2007 13.41 13.55 13.35 13.39 1,207,280 -0.08(-0.57%)
Nov 30, 2007 13.45 13.54 13.34 13.46 1,226,201 +0.03(+0.25%)
Nov 29, 2007 13.29 13.68 13.28 13.43 3,748,156 +0.12(+0.87%)
Nov 28, 2007 13.30 13.36 13.17 13.31 1,262,762 +0.07(+0.50%)
Nov 27, 2007 13.19 13.37 13.13 13.25 2,208,744 +0.07(+0.51%)
Nov 26, 2007 12.87 13.23 12.87 13.18 3,428,152 +0.22(+1.69%)
Nov 23, 2007 12.90 12.98 12.85 12.96 525,116 +0.10(+0.77%)
Nov 21, 2007 12.89 12.92 12.81 12.86 2,467,622 -0.06(-0.46%)
Nov 20, 2007 12.98 13.07 12.87 12.92 4,837,643 -0.08(-0.64%)
Nov 19, 2007 13.34 13.40 12.87 13.00 6,791,636 -0.40(-2.99%)
Nov 16, 2007 13.58 13.61 13.32 13.40 3,364,907 -0.16(-1.18%)
Nov 15, 2007 13.68 13.91 13.50 13.57 2,475,592 -0.17(-1.23%)
Nov 14, 2007 13.83 13.87 13.66 13.73 1,797,865 -0.07(-0.52%)
Nov 13, 2007 13.81 13.88 13.75 13.81 1,190,269 +0.04(+0.31%)
Nov 12, 2007 13.83 13.95 13.75 13.76 1,673,906 -0.08(-0.60%)
Nov 09, 2007 13.93 13.96 13.80 13.85 866,974 -0.11(-0.78%)
Nov 08, 2007 13.93 13.97 13.89 13.96 1,961,578 +0.03(+0.24%)
Nov 07, 2007 13.94 14.02 13.91 13.92 3,170,348 -0.05(-0.34%)
Nov 06, 2007 13.92 13.97 13.92 13.97 2,696,875 +0.05(+0.39%)
Nov 05, 2007 13.96 14.01 13.92 13.92 4,911,781 -0.10(-0.71%)
Nov 02, 2007 13.96 14.07 13.94 14.02 2,671,523 +0.12(+0.85%)
Nov 01, 2007 13.93 14.00 13.88 13.90 6,527,366 -0.06(-0.45%)
Oct 31, 2007 13.96 13.97 13.93 13.96 3,051,122 +0.05(+0.32%)
Oct 30, 2007 13.95 13.98 13.90 13.92 4,477,385 -0.06(-0.44%)
Oct 29, 2007 13.99 14.06 13.94 13.98 1,784,344 -0.10(-0.69%)
Oct 26, 2007 13.95 14.07 13.89 14.07 1,854,387 +0.10(+0.71%)
Oct 25, 2007 13.88 14.09 13.88 13.97 6,804,798 +0.08(+0.59%)
Oct 24, 2007 13.88 13.92 13.87 13.89 4,227,587 +0.00(+0.00%)
Oct 23, 2007 13.92 13.96 13.86 13.89 1,883,370 -0.01(-0.05%)
Oct 22, 2007 13.81 13.95 13.78 13.90 2,912,987 +0.04(+0.29%)
Oct 19, 2007 13.82 13.88 13.80 13.86 2,030,218 -0.00(-0.03%)
Oct 18, 2007 13.85 13.89 13.85 13.86 2,333,287 -0.02(-0.15%)
Oct 17, 2007 13.88 13.90 13.77 13.88 3,077,691 -0.00(-0.02%)
Oct 16, 2007 13.86 13.90 13.85 13.89 2,857,519 +0.02(+0.11%)
Oct 15, 2007 13.81 13.87 13.74 13.87 1,273,328 +0.04(+0.31%)
Oct 12, 2007 13.88 13.88 13.78 13.83 3,463,885 -0.03(-0.21%)
Oct 11, 2007 13.82 13.96 13.80 13.86 3,272,564 +0.07(+0.48%)
Oct 10, 2007 13.71 13.85 13.71 13.79 3,072,560 +0.07(+0.49%)
Oct 09, 2007 13.63 13.75 13.61 13.72 2,823,722 +0.08(+0.61%)
Oct 08, 2007 13.59 13.64 13.55 13.64 2,839,358 +0.08(+0.58%)
Oct 05, 2007 13.43 13.56 13.38 13.56 2,259,724 +0.14(+1.06%)
Oct 04, 2007 13.40 13.45 13.36 13.42 3,035,566 +0.02(+0.12%)
Oct 03, 2007 13.23 13.41 13.23 13.40 1,294,081 +0.04(+0.30%)
Oct 02, 2007 13.45 13.45 13.32 13.36 1,727,292 -0.09(-0.67%)
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.