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 30, 2011 8.637 8.704 8.582 8.607 859,185 -0.03(-0.34%)
Dec 29, 2011 8.591 8.662 8.515 8.637 778,310 +0.05(+0.58%)
Dec 28, 2011 8.709 8.745 8.512 8.587 1,088,969 -0.10(-1.17%)
Dec 27, 2011 8.632 8.781 8.619 8.689 1,040,696 +0.07(+0.81%)
Dec 23, 2011 8.528 8.632 8.501 8.619 1,273,050 +0.23(+2.72%)
Dec 21, 2011 8.313 8.444 8.230 8.390 1,678,055 +0.05(+0.65%)
Dec 20, 2011 8.191 8.388 8.187 8.336 1,936,132 +0.23(+2.85%)
Dec 19, 2011 8.218 8.248 8.094 8.105 1,920,683 -0.03(-0.33%)
Dec 16, 2011 8.108 8.171 8.065 8.132 2,138,790 +0.09(+1.10%)
Dec 15, 2011 7.992 8.121 7.963 8.044 2,591,829 +0.14(+1.74%)
Dec 14, 2011 7.902 7.958 7.845 7.906 2,027,503 -0.04(-0.48%)
Dec 13, 2011 8.119 8.209 7.940 7.945 2,153,855 -0.15(-1.90%)
Dec 12, 2011 8.049 8.185 8.010 8.099 2,232,544 -0.06(-0.72%)
Dec 09, 2011 7.995 8.187 7.995 8.157 1,184,766 +0.21(+2.65%)
Dec 08, 2011 8.203 8.227 7.920 7.947 4,265,236 -0.37(-4.43%)
Dec 07, 2011 8.327 8.343 8.205 8.316 1,678,714 -0.05(-0.62%)
Dec 06, 2011 8.485 8.508 8.359 8.368 3,872,854 -0.16(-1.83%)
Dec 05, 2011 8.569 8.589 8.478 8.524 1,669,448 +0.07(+0.86%)
Dec 02, 2011 8.420 8.546 8.347 8.451 2,939,751 +0.14(+1.69%)
Dec 01, 2011 8.365 8.408 8.237 8.311 1,454,415 -0.08(-0.94%)
Nov 30, 2011 8.209 8.404 8.175 8.390 3,193,905 +0.39(+4.83%)
Nov 29, 2011 7.995 8.067 7.934 8.004 3,022,881 +0.02(+0.31%)
Nov 28, 2011 7.897 8.096 7.800 7.979 2,595,646 +0.30(+3.92%)
Nov 25, 2011 7.644 7.757 7.602 7.678 790,456 +0.00(+0.06%)
Nov 23, 2011 7.800 7.808 7.658 7.674 2,030,121 -0.20(-2.50%)
Nov 22, 2011 7.755 7.893 7.701 7.870 2,606,062 +0.08(+1.04%)
Nov 21, 2011 7.814 7.854 7.728 7.789 2,426,050 -0.17(-2.10%)
Nov 18, 2011 7.791 7.986 7.735 7.956 5,775,708 +0.20(+2.53%)
Nov 17, 2011 7.635 7.852 7.610 7.759 3,610,937 +0.12(+1.57%)
Nov 16, 2011 7.692 7.834 7.635 7.640 2,057,283 -0.13(-1.72%)
Nov 15, 2011 7.683 7.830 7.655 7.773 2,307,899 +0.05(+0.64%)
Nov 14, 2011 7.764 7.861 7.692 7.723 1,914,973 -0.06(-0.81%)
Nov 11, 2011 7.827 7.882 7.759 7.787 3,026,765 +0.01(+0.15%)
Nov 10, 2011 7.793 7.814 7.592 7.775 3,911,997 +0.05(+0.67%)
Nov 09, 2011 7.800 7.906 7.687 7.723 3,239,551 -0.26(-3.31%)
Nov 08, 2011 8.049 8.074 7.891 7.988 2,330,850 +0.01(+0.11%)
Nov 07, 2011 8.047 8.109 7.938 7.979 2,982,159 -0.08(-1.04%)
Nov 04, 2011 8.162 8.279 8.024 8.062 3,012,297 -0.16(-1.90%)
Nov 03, 2011 8.284 8.286 7.961 8.218 1,486,698 +0.05(+0.61%)
Nov 02, 2011 8.112 8.210 7.999 8.169 2,777,524 +0.20(+2.55%)
Nov 01, 2011 7.884 8.105 7.787 7.965 3,490,870 -0.17(-2.14%)
Oct 31, 2011 8.252 8.316 8.137 8.139 2,411,565 -0.21(-2.52%)
Oct 28, 2011 8.343 8.463 8.203 8.350 3,106,467 -0.03(-0.40%)
Oct 27, 2011 8.558 8.589 8.307 8.383 4,237,698 +0.09(+1.15%)
Oct 26, 2011 8.347 8.406 8.132 8.288 4,379,234 +0.05(+0.58%)
Oct 25, 2011 8.487 8.487 8.218 8.241 2,904,478 -0.28(-3.29%)
Oct 24, 2011 8.277 8.637 8.277 8.521 4,732,632 +0.24(+2.92%)
Oct 21, 2011 8.417 8.524 8.010 8.279 7,757,229 -0.12(-1.37%)
Oct 20, 2011 9.267 9.381 8.000 8.395 14,867,299 -0.50(-5.67%)
Oct 19, 2011 9.193 9.228 8.861 8.899 3,678,432 -0.31(-3.41%)
Oct 18, 2011 8.840 9.324 8.736 9.213 7,548,601 +0.35(+4.01%)
Oct 17, 2011 8.659 8.872 8.630 8.858 3,018,657 +0.16(+1.87%)
Oct 14, 2011 8.797 8.824 8.503 8.695 2,396,567 +0.05(+0.58%)
Oct 13, 2011 8.666 8.671 8.470 8.646 2,204,763 -0.04(-0.47%)
Oct 12, 2011 8.709 8.873 8.621 8.686 2,882,146 +0.11(+1.29%)
Oct 11, 2011 8.524 8.664 8.417 8.576 2,780,404 -0.03(-0.39%)
Oct 10, 2011 8.331 8.659 8.331 8.610 3,324,764 +0.39(+4.73%)
Oct 07, 2011 8.307 8.359 8.144 8.221 3,296,488 -0.01(-0.14%)
Oct 06, 2011 8.121 8.261 7.976 8.232 3,047,323 +0.21(+2.56%)
Oct 05, 2011 7.707 8.069 7.698 8.026 5,665,363 +0.31(+4.04%)
Oct 04, 2011 7.262 7.732 7.163 7.714 4,234,129 +0.41(+5.60%)
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.