Skip to main content

Penn Entertainment Inc (NQ: PENN )

19.75 -0.95 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 7.432 7.841 7.416 7.841 5,212,571 +0.41(+5.51%)
Feb 27, 2006 7.434 7.608 7.432 7.432 3,656,361 -0.07(-0.99%)
Feb 24, 2006 7.436 7.558 7.339 7.506 2,727,420 +0.05(+0.61%)
Feb 23, 2006 7.581 7.603 7.420 7.461 3,043,519 -0.13(-1.67%)
Feb 22, 2006 7.658 7.766 7.558 7.588 2,464,867 -0.07(-0.92%)
Feb 21, 2006 7.744 7.744 7.606 7.658 1,978,916 -0.04(-0.53%)
Feb 17, 2006 7.793 7.793 7.655 7.698 3,172,370 -0.08(-1.02%)
Feb 16, 2006 7.737 7.798 7.612 7.778 5,754,323 -0.03(-0.35%)
Feb 15, 2006 7.330 8.096 7.192 7.805 16,160,704 +0.57(+7.88%)
Feb 14, 2006 7.371 7.502 7.210 7.235 7,313,191 -0.12(-1.57%)
Feb 13, 2006 7.497 7.511 7.312 7.350 3,946,019 -0.15(-1.96%)
Feb 10, 2006 7.622 7.664 7.382 7.497 6,861,364 +0.01(+0.09%)
Feb 09, 2006 7.355 7.680 7.355 7.490 4,985,353 +0.17(+2.35%)
Feb 08, 2006 7.312 7.432 7.291 7.319 1,911,921 +0.06(+0.84%)
Feb 07, 2006 7.242 7.348 7.097 7.258 3,066,678 +0.00(+0.00%)
Feb 06, 2006 7.287 7.348 7.235 7.258 1,883,667 -0.06(-0.77%)
Feb 03, 2006 7.305 7.389 7.258 7.314 1,348,391 -0.03(-0.40%)
Feb 02, 2006 7.398 7.400 7.282 7.343 2,268,194 -0.05(-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.