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 (%)
Aug 31, 2020 53.92 54.28 50.93 51.10 6,067,729 -2.62(-4.88%)
Aug 28, 2020 53.99 54.83 53.50 53.72 4,964,600 -1.42(-2.58%)
Aug 27, 2020 54.31 55.58 52.70 55.14 6,998,292 -0.04(-0.07%)
Aug 26, 2020 56.41 56.70 54.97 55.18 3,082,276 -1.00(-1.78%)
Aug 25, 2020 56.17 57.43 55.20 56.18 3,264,823 +0.44(+0.79%)
Aug 24, 2020 56.31 56.64 54.34 55.74 4,021,261 +0.14(+0.25%)
Aug 21, 2020 56.54 57.93 55.18 55.60 4,907,200 -0.98(-1.73%)
Aug 20, 2020 53.71 57.09 53.31 56.58 5,718,508 +1.85(+3.38%)
Aug 19, 2020 55.06 56.96 53.87 54.73 8,555,785 -0.65(-1.17%)
Aug 18, 2020 53.74 56.04 52.80 55.38 10,505,331 +2.01(+3.77%)
Aug 17, 2020 52.81 54.05 50.87 53.37 5,839,540 +0.89(+1.70%)
Aug 14, 2020 52.57 53.17 50.94 52.48 7,313,900 -0.87(-1.63%)
Aug 13, 2020 53.52 54.72 51.30 53.35 18,704,172 +3.59(+7.21%)
Aug 12, 2020 47.53 51.17 46.95 49.76 10,850,660 +3.16(+6.78%)
Aug 11, 2020 46.55 49.68 45.65 46.60 10,126,443 +1.49(+3.30%)
Aug 10, 2020 48.24 51.00 45.01 45.11 11,295,066 -3.89(-7.94%)
Aug 07, 2020 44.90 49.08 44.50 49.00 15,913,600 +5.14(+11.72%)
Aug 06, 2020 38.60 44.64 37.30 43.86 21,062,178 +5.47(+14.25%)
Aug 05, 2020 38.00 39.40 35.92 38.39 7,072,123 +0.97(+2.59%)
Aug 04, 2020 35.89 37.62 35.75 37.42 4,672,859 +1.32(+3.66%)
Aug 03, 2020 34.27 36.25 33.27 36.10 6,229,902 +2.25(+6.65%)
Jul 31, 2020 36.88 37.24 33.41 33.85 10,568,700 -2.96(-8.04%)
Jul 30, 2020 36.16 37.35 35.56 36.81 6,864,151 -0.61(-1.63%)
Jul 29, 2020 33.83 38.25 33.75 37.42 12,668,141 +4.22(+12.71%)
Jul 28, 2020 32.67 34.30 32.55 33.20 7,145,645 +0.34(+1.03%)
Jul 27, 2020 34.58 34.88 31.86 32.86 10,769,755 -1.91(-5.51%)
Jul 24, 2020 33.44 35.03 32.52 34.77 6,785,700 +0.93(+2.76%)
Jul 23, 2020 35.38 35.53 32.82 33.84 8,119,966 -2.09(-5.82%)
Jul 22, 2020 35.80 36.77 35.22 35.93 5,717,362 -0.08(-0.22%)
Jul 21, 2020 33.60 36.64 33.60 36.01 8,414,962 +2.44(+7.27%)
Jul 20, 2020 34.00 34.98 32.71 33.57 6,321,389 -0.13(-0.39%)
Jul 17, 2020 35.03 35.64 33.26 33.70 6,959,100 -1.25(-3.58%)
Jul 16, 2020 33.34 35.35 32.65 34.95 9,581,937 +0.54(+1.57%)
Jul 15, 2020 31.19 34.68 31.19 34.41 18,405,852 +5.27(+18.09%)
Jul 14, 2020 28.05 29.52 27.83 29.14 5,971,637 +0.49(+1.71%)
Jul 13, 2020 29.80 31.12 28.52 28.65 10,169,377 -0.78(-2.65%)
Jul 10, 2020 29.48 30.25 28.68 29.43 7,692,900 -0.42(-1.41%)
Jul 09, 2020 29.29 30.41 28.23 29.85 9,656,132 +0.85(+2.93%)
Jul 08, 2020 28.69 29.16 26.96 29.00 12,233,122 +0.40(+1.40%)
Jul 07, 2020 29.05 29.53 28.31 28.60 8,133,543 -1.18(-3.96%)
Jul 06, 2020 31.55 31.93 29.34 29.78 8,934,678 -1.15(-3.72%)
Jul 02, 2020 33.04 33.21 30.45 30.93 9,081,000 -0.98(-3.07%)
Jul 01, 2020 32.18 33.23 31.51 31.91 9,899,916 +1.37(+4.49%)
Jun 30, 2020 29.30 31.40 29.06 30.54 9,738,762 +0.76(+2.55%)
Jun 29, 2020 29.17 31.01 28.28 29.78 15,433,077 -0.87(-2.84%)
Jun 26, 2020 31.75 32.75 30.25 30.65 13,355,200 -1.05(-3.31%)
Jun 25, 2020 32.41 33.22 30.83 31.70 12,399,609 -1.68(-5.03%)
Jun 24, 2020 36.10 36.60 32.43 33.38 18,351,208 -3.44(-9.34%)
Jun 23, 2020 33.07 37.43 32.59 36.82 30,240,284 +5.39(+17.15%)
Jun 22, 2020 32.47 32.71 30.36 31.43 9,418,359 -0.71(-2.21%)
Jun 19, 2020 33.72 33.97 31.37 32.14 13,343,400 +0.41(+1.29%)
Jun 18, 2020 31.87 33.04 31.60 31.73 5,417,457 -0.73(-2.25%)
Jun 17, 2020 31.50 33.29 30.72 32.46 8,315,478 +0.75(+2.37%)
Jun 16, 2020 33.90 34.66 31.16 31.71 9,901,659 +0.16(+0.51%)
Jun 15, 2020 28.16 31.85 27.82 31.55 10,685,647 +1.90(+6.41%)
Jun 12, 2020 30.44 30.58 28.58 29.65 9,357,800 +1.79(+6.42%)
Jun 11, 2020 27.95 30.94 27.52 27.86 15,633,246 -3.54(-11.27%)
Jun 10, 2020 32.22 32.95 29.67 31.40 14,170,377 -1.09(-3.35%)
Jun 09, 2020 33.01 34.27 32.30 32.49 11,906,145 -1.81(-5.28%)
Jun 08, 2020 34.75 36.75 33.73 34.30 17,529,316 -1.74(-4.83%)
Jun 05, 2020 39.76 40.14 35.23 36.04 18,974,500 -1.33(-3.56%)
Jun 04, 2020 33.20 37.92 32.63 37.37 25,063,460 +4.66(+14.25%)
Jun 03, 2020 31.95 33.00 31.12 32.71 14,137,525 +1.47(+4.71%)
Jun 02, 2020 33.40 33.60 30.65 31.24 16,692,536 -1.91(-5.76%)
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.