Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penn Entertainment Inc (NQ: PENN )

16.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 10.51 10.55 10.17 10.50 11,046,323 +0.00(+0.02%)
May 29, 2008 10.19 10.56 10.17 10.49 3,252,523 +0.31(+3.02%)
May 28, 2008 10.16 10.24 9.914 10.19 13,784,739 +0.37(+3.78%)
May 27, 2008 9.928 10.34 9.812 9.815 4,928,248 -0.05(-0.50%)
May 26, 2008 10.01 10.02 9.830 9.864 2,795,110 +0.00(+0.00%)
May 23, 2008 10.01 10.02 9.830 9.864 2,795,110 -0.14(-1.38%)
May 22, 2008 10.03 10.23 9.966 10.00 4,797,906 -0.06(-0.58%)
May 21, 2008 9.835 10.27 9.833 10.06 10,293,475 +0.24(+2.46%)
May 20, 2008 9.697 9.928 9.697 9.819 6,082,589 -0.02(-0.25%)
May 19, 2008 9.778 9.991 9.641 9.844 5,664,850 +0.03(+0.32%)
May 16, 2008 10.16 10.19 9.643 9.812 5,716,630 -0.21(-2.05%)
May 15, 2008 10.33 10.37 9.975 10.02 4,189,677 -0.24(-2.34%)
May 14, 2008 10.16 10.56 10.12 10.26 6,824,459 +0.09(+0.91%)
May 13, 2008 10.20 10.34 9.878 10.16 8,182,527 +0.20(+2.04%)
May 12, 2008 9.191 10.02 9.177 9.962 5,332,200 +0.78(+8.55%)
May 09, 2008 9.322 9.324 8.987 9.177 3,383,665 -0.22(-2.31%)
May 08, 2008 9.589 9.634 9.313 9.394 2,481,024 -0.13(-1.35%)
May 07, 2008 9.853 9.941 9.482 9.523 3,683,328 -0.40(-4.05%)
May 06, 2008 9.923 9.993 9.677 9.925 1,553,569 +0.01(+0.14%)
May 05, 2008 10.16 10.16 9.853 9.912 1,296,854 -0.21(-2.03%)
May 02, 2008 9.837 10.17 9.837 10.12 4,040,667 +0.33(+3.33%)
May 01, 2008 9.708 9.815 9.549 9.792 2,029,909 +0.13(+1.38%)
Apr 30, 2008 9.582 9.878 9.564 9.659 1,807,870 +0.12(+1.26%)
Apr 29, 2008 9.234 10.21 9.209 9.539 4,057,186 +0.33(+3.56%)
Apr 28, 2008 9.213 9.227 9.157 9.211 1,746,249 -0.01(-0.12%)
Apr 25, 2008 9.121 9.245 9.023 9.222 1,835,898 +0.08(+0.89%)
Apr 24, 2008 8.922 9.175 8.888 9.141 2,305,718 +0.18(+2.04%)
Apr 23, 2008 8.955 9.035 8.671 8.958 3,284,696 -0.12(-1.32%)
Apr 22, 2008 8.976 9.116 8.976 9.078 1,168,030 +0.03(+0.37%)
Apr 21, 2008 9.202 9.267 8.946 9.044 1,556,099 -0.14(-1.50%)
Apr 18, 2008 9.270 9.315 9.157 9.182 2,204,095 +0.06(+0.62%)
Apr 17, 2008 9.116 9.127 8.974 9.125 2,818,711 +0.07(+0.77%)
Apr 16, 2008 9.489 9.489 9.021 9.055 4,846,276 -0.30(-3.24%)
Apr 15, 2008 9.496 9.607 9.333 9.358 1,991,132 -0.15(-1.55%)
Apr 14, 2008 9.532 9.668 9.482 9.505 2,011,951 -0.02(-0.17%)
Apr 11, 2008 9.573 9.607 9.405 9.521 3,543,283 -0.09(-0.89%)
Apr 10, 2008 9.665 9.688 9.559 9.607 5,841,849 -0.03(-0.35%)
Apr 09, 2008 10.01 10.02 9.598 9.641 4,410,558 -0.33(-3.29%)
Apr 08, 2008 9.993 10.07 9.925 9.968 1,026,370 -0.15(-1.45%)
Apr 07, 2008 10.22 10.22 9.948 10.12 1,523,223 -0.03(-0.27%)
Apr 04, 2008 10.32 10.35 10.14 10.14 2,458,785 -0.09(-0.84%)
Apr 03, 2008 10.02 10.24 10.02 10.23 1,929,003 +0.19(+1.94%)
Apr 02, 2008 10.04 10.21 9.973 10.03 1,486,243 -0.01(-0.07%)
Apr 01, 2008 9.923 10.05 9.860 10.04 1,808,684 +0.15(+1.56%)
Mar 31, 2008 9.774 9.998 9.670 9.887 1,168,689 +0.09(+0.97%)
Mar 28, 2008 9.975 10.08 9.661 9.792 1,579,072 -0.16(-1.61%)
Mar 27, 2008 10.02 10.54 9.794 9.953 3,995,402 +0.05(+0.53%)
Mar 26, 2008 9.702 9.930 9.392 9.901 2,999,758 -0.26(-2.56%)
Mar 25, 2008 9.566 10.66 9.509 10.16 17,568,982 +0.62(+6.49%)
Mar 24, 2008 9.668 9.797 9.370 9.541 3,802,461 +0.14(+1.54%)
Mar 21, 2008 9.175 9.464 9.118 9.396 2,307,682 +0.00(+0.00%)
Mar 20, 2008 9.175 9.464 9.118 9.396 2,293,201 +0.18(+1.96%)
Mar 19, 2008 9.310 9.310 9.059 9.215 1,424,374 -0.10(-1.07%)
Mar 18, 2008 8.885 9.413 8.874 9.315 3,386,713 +0.50(+5.64%)
Mar 17, 2008 9.315 9.331 8.786 8.818 2,733,215 -0.65(-6.85%)
Mar 14, 2008 9.998 9.998 9.231 9.466 3,700,746 -0.47(-4.75%)
Mar 13, 2008 9.835 9.989 9.593 9.939 2,764,206 -0.01(-0.07%)
Mar 12, 2008 9.487 10.17 9.464 9.946 6,112,272 +0.49(+5.21%)
Mar 11, 2008 8.818 9.453 8.818 9.453 7,087,680 +0.62(+7.01%)
Mar 10, 2008 9.143 9.170 8.763 8.833 5,579,543 -0.34(-3.72%)
Mar 07, 2008 9.383 9.383 9.019 9.175 3,101,120 -0.22(-2.38%)
Mar 06, 2008 9.749 9.749 9.390 9.399 2,899,767 -0.36(-3.66%)
Mar 05, 2008 9.948 10.06 9.693 9.756 2,040,135 -0.19(-1.93%)
Mar 04, 2008 9.901 10.05 9.790 9.948 2,478,264 -0.01(-0.09%)
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.