Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.64 +0.34 (+1.86%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 13.69 13.73 13.73 13.73 946,500 +0.09(+0.66%)
Dec 30, 2014 13.60 13.69 13.44 13.64 755,957 +0.04(+0.29%)
Dec 29, 2014 13.66 13.67 13.51 13.60 419,488 -0.03(-0.22%)
Dec 26, 2014 13.73 13.73 13.55 13.63 395,022 -0.01(-0.11%)
Dec 24, 2014 13.74 13.64 13.64 13.64 369,500 -0.07(-0.47%)
Dec 23, 2014 13.45 13.72 13.30 13.71 837,638 +0.31(+2.31%)
Dec 22, 2014 13.14 13.44 13.14 13.40 611,276 +0.27(+2.06%)
Dec 19, 2014 13.11 13.26 12.82 13.13 2,246,745 +0.04(+0.31%)
Dec 18, 2014 12.94 13.27 12.74 13.09 1,474,837 +0.33(+2.59%)
Dec 17, 2014 12.77 13.23 12.52 12.76 1,735,854 -0.01(-0.08%)
Dec 16, 2014 13.05 13.17 12.75 12.77 1,038,789 -0.35(-2.63%)
Dec 15, 2014 13.30 13.56 12.88 13.12 1,158,767 -0.17(-1.32%)
Dec 12, 2014 12.78 13.58 12.71 13.29 1,724,753 +0.40(+3.10%)
Dec 11, 2014 13.05 13.25 12.84 12.89 726,715 -0.06(-0.46%)
Dec 10, 2014 13.20 13.25 12.88 12.95 1,082,792 -0.29(-2.19%)
Dec 09, 2014 13.22 13.45 13.15 13.24 1,384,398 -0.16(-1.19%)
Dec 08, 2014 13.41 13.59 13.34 13.40 1,487,467 -0.04(-0.30%)
Dec 05, 2014 13.47 13.59 13.43 13.44 1,208,869 -0.01(-0.07%)
Dec 04, 2014 13.52 13.64 13.33 13.45 1,087,151 -0.12(-0.88%)
Dec 03, 2014 13.74 13.79 13.49 13.57 986,466 -0.19(-1.38%)
Dec 02, 2014 13.60 14.20 13.60 13.76 885,529 +0.25(+1.85%)
Dec 01, 2014 14.13 14.13 13.46 13.51 856,144 -0.69(-4.86%)
Nov 28, 2014 13.89 14.33 13.87 14.20 597,089 +0.38(+2.75%)
Nov 26, 2014 14.07 13.82 13.82 13.82 775,900 -0.21(-1.50%)
Nov 25, 2014 14.26 14.26 13.96 14.03 754,177 -0.17(-1.20%)
Nov 24, 2014 13.90 14.20 13.82 14.20 1,295,197 +0.29(+2.08%)
Nov 21, 2014 14.01 14.13 13.77 13.91 1,223,686 +0.07(+0.51%)
Nov 20, 2014 13.58 14.03 13.48 13.84 1,161,162 +0.24(+1.76%)
Nov 19, 2014 14.10 14.10 13.50 13.60 912,325 -0.60(-4.23%)
Nov 18, 2014 13.96 14.23 13.88 14.20 881,849 +0.32(+2.31%)
Nov 17, 2014 14.24 14.33 13.82 13.88 735,119 -0.42(-2.94%)
Nov 14, 2014 14.66 14.75 14.10 14.30 1,139,773 -0.37(-2.52%)
Nov 13, 2014 14.35 14.68 14.28 14.67 1,366,995 +0.36(+2.52%)
Nov 12, 2014 14.00 14.44 13.93 14.31 1,172,497 +0.22(+1.56%)
Nov 11, 2014 13.38 14.12 13.06 14.09 1,967,959 +0.94(+7.15%)
Nov 10, 2014 13.56 13.58 12.94 13.15 1,123,532 -0.40(-2.95%)
Nov 07, 2014 13.45 13.64 13.25 13.55 1,116,771 +0.10(+0.74%)
Nov 06, 2014 13.42 13.47 13.17 13.45 1,918,216 +0.09(+0.67%)
Nov 05, 2014 13.52 13.52 12.89 13.36 1,740,083 +0.00(+0.00%)
Nov 04, 2014 13.39 13.55 13.23 13.36 1,311,350 +0.19(+1.44%)
Nov 03, 2014 13.13 13.42 12.94 13.17 771,487 +0.08(+0.61%)
Oct 31, 2014 13.38 13.49 12.98 13.09 1,521,697 +0.00(+0.04%)
Oct 30, 2014 12.87 13.29 12.87 13.09 1,020,031 +0.12(+0.89%)
Oct 29, 2014 12.97 13.06 12.73 12.97 759,400 +0.05(+0.39%)
Oct 28, 2014 12.61 13.00 12.29 12.92 1,315,368 +0.33(+2.62%)
Oct 27, 2014 12.38 12.61 12.41 12.59 852,836 +0.18(+1.45%)
Oct 24, 2014 12.22 12.46 11.97 12.41 1,024,626 +0.21(+1.72%)
Oct 23, 2014 11.99 12.53 11.74 12.20 1,063,077 +0.30(+2.52%)
Oct 22, 2014 12.15 12.26 11.85 11.90 914,776 -0.15(-1.24%)
Oct 21, 2014 11.84 12.14 11.60 12.05 759,158 +0.29(+2.47%)
Oct 20, 2014 11.55 11.85 11.55 11.76 1,001,578 +0.19(+1.64%)
Oct 17, 2014 11.73 11.87 11.48 11.57 869,358 +0.01(+0.09%)
Oct 16, 2014 11.12 11.74 10.96 11.56 819,657 +0.34(+3.03%)
Oct 15, 2014 10.84 11.32 10.74 11.22 1,014,380 +0.19(+1.72%)
Oct 14, 2014 10.78 11.04 10.63 11.03 769,857 +0.35(+3.28%)
Oct 13, 2014 10.73 10.85 10.50 10.68 877,126 -0.07(-0.65%)
Oct 10, 2014 10.96 11.20 10.74 10.75 823,669 -0.26(-2.36%)
Oct 09, 2014 11.29 11.54 11.00 11.01 841,698 -0.31(-2.74%)
Oct 08, 2014 11.36 11.51 11.25 11.32 738,874 -0.06(-0.53%)
Oct 07, 2014 11.54 11.64 11.38 11.38 748,322 -0.29(-2.49%)
Oct 06, 2014 12.06 12.14 11.67 11.67 609,891 -0.32(-2.67%)
Oct 03, 2014 11.63 12.20 11.36 11.99 2,033,531 +0.46(+3.99%)
Oct 02, 2014 11.00 11.56 10.86 11.53 924,421 +0.56(+5.10%)
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.