Indicators

Penn Entertainment Inc (NQ: PENN )

16.24 +0.58 (+3.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.682	1.696	1.682	1.695	2,763,490	+0.00(+0.03%)
May 27, 2004	1.698	1.710	1.682	1.694	2,209,730	+0.00(+0.17%)
May 26, 2004	1.699	1.707	1.682	1.691	1,980,619	-0.01(-0.43%)
May 25, 2004	1.649	1.706	1.644	1.699	2,860,796	+0.06(+3.51%)
May 24, 2004	1.648	1.673	1.639	1.641	3,998,392	-0.00(-0.28%)
May 21, 2004	1.611	1.653	1.611	1.645	3,002,332	+0.04(+2.45%)
May 20, 2004	1.592	1.625	1.569	1.606	2,383,112	+0.03(+1.74%)
May 19, 2004	1.605	1.629	1.572	1.579	1,944,350	-0.02(-1.06%)
May 18, 2004	1.558	1.599	1.557	1.596	1,134,941	+0.02(+1.22%)
May 17, 2004	1.583	1.596	1.549	1.576	1,962,042	-0.02(-1.20%)
May 14, 2004	1.550	1.607	1.540	1.596	4,592,843	+0.04(+2.54%)
May 13, 2004	1.582	1.583	1.542	1.556	1,300,362	-0.03(-1.68%)
May 12, 2004	1.583	1.583	1.522	1.583	4,010,776	+0.00(+0.07%)
May 11, 2004	1.530	1.583	1.530	1.582	3,832,971	+0.04(+2.68%)
May 10, 2004	1.597	1.600	1.504	1.540	5,425,251	-0.07(-4.35%)
May 07, 2004	1.650	1.668	1.597	1.610	4,998,874	-0.05(-3.10%)
May 06, 2004	1.696	1.696	1.654	1.662	3,701,166	-0.02(-1.24%)
May 05, 2004	1.709	1.718	1.682	1.683	3,580,860	-0.02(-1.26%)
May 04, 2004	1.701	1.747	1.690	1.704	5,244,793	-0.01(-0.30%)

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.