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 (%)
Sep 29, 2017 23.24 23.50 23.11 23.39 579,038 +0.18(+0.78%)
Sep 28, 2017 22.92 23.22 22.86 23.21 511,141 +0.24(+1.04%)
Sep 27, 2017 22.90 23.55 22.84 22.97 1,232,925 +0.10(+0.44%)
Sep 26, 2017 22.48 22.97 22.40 22.87 1,019,040 +0.41(+1.83%)
Sep 25, 2017 22.44 22.69 22.20 22.46 1,063,721 -0.04(-0.18%)
Sep 22, 2017 22.55 22.77 22.26 22.50 1,351,976 -0.06(-0.27%)
Sep 21, 2017 22.76 22.76 22.37 22.56 1,144,423 -0.23(-1.01%)
Sep 20, 2017 22.86 23.01 22.60 22.79 623,694 -0.01(-0.04%)
Sep 19, 2017 22.87 23.05 22.64 22.80 373,503 -0.04(-0.18%)
Sep 18, 2017 22.54 23.08 22.53 22.84 797,204 +0.32(+1.42%)
Sep 15, 2017 22.53 22.76 22.39 22.52 878,479 -0.01(-0.04%)
Sep 14, 2017 22.54 22.62 22.31 22.53 757,573 +0.00(+0.00%)
Sep 13, 2017 22.61 22.64 22.50 22.53 324,159 -0.07(-0.31%)
Sep 12, 2017 22.67 22.67 22.43 22.60 382,930 +0.00(+0.00%)
Sep 11, 2017 22.64 22.86 22.49 22.60 462,150 +0.01(+0.04%)
Sep 08, 2017 22.82 23.03 22.41 22.59 764,147 -0.26(-1.14%)
Sep 07, 2017 22.51 22.91 22.42 22.85 876,933 +0.35(+1.56%)
Sep 06, 2017 22.88 22.89 22.47 22.50 683,572 -0.14(-0.62%)
Sep 05, 2017 22.28 22.92 22.28 22.64 1,017,917 +0.23(+1.03%)
Sep 01, 2017 22.24 22.43 22.07 22.41 1,000,384 +0.22(+0.99%)
Aug 31, 2017 21.47 22.32 21.47 22.19 1,278,684 +0.80(+3.74%)
Aug 30, 2017 21.13 21.40 21.00 21.39 432,530 +0.25(+1.18%)
Aug 29, 2017 20.76 21.20 20.76 21.14 590,396 +0.19(+0.91%)
Aug 28, 2017 21.02 21.10 20.70 20.95 1,038,063 -0.01(-0.05%)
Aug 25, 2017 20.92 21.02 20.65 20.96 541,176 +0.06(+0.29%)
Aug 24, 2017 20.74 20.97 20.60 20.90 520,502 +0.18(+0.87%)
Aug 23, 2017 20.79 20.98 20.67 20.72 658,528 -0.28(-1.33%)
Aug 22, 2017 20.45 21.04 20.45 21.00 697,242 +0.69(+3.40%)
Aug 21, 2017 20.42 20.42 20.05 20.31 507,449 -0.07(-0.34%)
Aug 18, 2017 20.72 20.72 20.19 20.38 742,735 -0.45(-2.16%)
Aug 17, 2017 21.30 21.59 20.82 20.83 898,905 -0.58(-2.71%)
Aug 16, 2017 21.23 21.45 21.21 21.41 730,253 +0.21(+0.99%)
Aug 15, 2017 21.33 21.52 21.15 21.20 838,044 -0.12(-0.56%)
Aug 14, 2017 20.96 21.34 20.93 21.32 1,129,095 +0.58(+2.80%)
Aug 11, 2017 20.99 20.99 20.50 20.74 898,952 -0.14(-0.67%)
Aug 10, 2017 20.55 20.95 20.45 20.88 1,228,075 +0.21(+1.02%)
Aug 09, 2017 20.33 20.92 20.26 20.67 954,974 +0.26(+1.27%)
Aug 08, 2017 20.91 20.94 20.36 20.41 729,642 -0.52(-2.48%)
Aug 07, 2017 20.53 20.98 20.53 20.93 1,588,056 +0.41(+2.00%)
Aug 04, 2017 20.72 20.30 20.52 1,021,076 +0.21(+1.03%)
Aug 03, 2017 20.34 20.70 20.11 20.31 921,403 +0.00(+0.00%)
Aug 02, 2017 20.39 20.53 19.98 20.31 597,243 -0.05(-0.25%)
Aug 01, 2017 20.19 20.44 20.08 20.36 1,304,404 +0.20(+0.99%)
Jul 31, 2017 20.18 20.57 20.03 20.16 1,037,117 +0.02(+0.10%)
Jul 28, 2017 20.55 21.26 20.11 20.14 1,304,363 -0.60(-2.89%)
Jul 27, 2017 20.68 21.79 20.50 20.74 2,663,309 -0.57(-2.67%)
Jul 26, 2017 21.68 21.68 21.15 21.31 1,511,978 -0.35(-1.62%)
Jul 25, 2017 21.30 21.71 21.19 21.66 1,972,189 +0.55(+2.61%)
Jul 24, 2017 20.60 21.46 20.26 21.11 1,176,958 +0.61(+2.98%)
Jul 21, 2017 20.79 20.88 20.41 20.50 695,016 -0.15(-0.73%)
Jul 20, 2017 20.83 20.50 20.65 461,668 -0.08(-0.39%)
Jul 19, 2017 20.65 20.88 20.58 20.73 620,805 +0.15(+0.73%)
Jul 18, 2017 20.26 20.66 20.18 20.58 742,303 +0.32(+1.60%)
Jul 17, 2017 20.75 20.83 20.20 20.25 606,142 -0.50(-2.39%)
Jul 14, 2017 20.79 20.94 20.65 20.75 473,765 -0.08(-0.38%)
Jul 13, 2017 20.93 21.26 20.67 20.83 460,956 -0.06(-0.29%)
Jul 12, 2017 20.92 21.12 20.77 20.89 854,540 +0.08(+0.38%)
Jul 11, 2017 20.80 20.99 20.53 20.81 994,085 +0.03(+0.14%)
Jul 10, 2017 21.12 21.22 20.68 20.78 659,495 -0.36(-1.70%)
Jul 07, 2017 20.69 21.33 20.57 21.14 1,728,529 +0.48(+2.32%)
Jul 06, 2017 20.91 21.01 20.57 20.66 704,706 -0.29(-1.38%)
Jul 05, 2017 21.14 21.22 20.78 20.95 674,813 -0.20(-0.95%)
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.