Indicators

Penn Entertainment Inc (NQ: PENN )

16.08 -0.16 (-0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.185	7.477	7.074	7.477	3,676,088	+0.39(+5.45%)
May 28, 2009	6.873	7.230	6.866	7.090	5,397,307	+0.42(+6.27%)
May 27, 2009	6.846	6.988	6.604	6.672	3,605,647	-0.20(-2.90%)
May 26, 2009	6.380	6.977	6.380	6.871	3,735,320	+0.43(+6.67%)
May 22, 2009	6.663	6.701	6.353	6.441	5,504,105	-0.23(-3.42%)
May 21, 2009	7.009	7.038	6.604	6.670	5,626,197	-0.45(-6.29%)
May 20, 2009	7.108	7.380	7.079	7.117	2,614,696	-0.09(-1.19%)
May 19, 2009	7.163	7.310	7.045	7.203	3,926,717	-0.05(-0.65%)
May 18, 2009	6.848	7.298	6.842	7.251	3,726,713	+0.38(+5.56%)
May 15, 2009	6.866	7.117	6.799	6.869	3,116,052	-0.06(-0.91%)
May 14, 2009	6.896	7.056	6.688	6.932	4,307,838	+0.02(+0.36%)
May 13, 2009	7.122	7.124	6.803	6.907	5,162,976	-0.35(-4.83%)
May 12, 2009	7.574	7.597	7.013	7.258	3,890,904	-0.08(-1.11%)
May 11, 2009	7.233	7.504	7.016	7.339	2,399,433	-0.02(-0.28%)
May 08, 2009	7.219	7.434	7.072	7.359	2,759,890	+0.18(+2.55%)
May 07, 2009	7.470	7.518	7.092	7.176	3,964,299	-0.18(-2.43%)
May 06, 2009	7.802	7.802	7.081	7.355	10,002,676	-0.47(-6.04%)
May 05, 2009	7.755	7.954	7.721	7.827	3,805,474	+0.13(+1.70%)
May 04, 2009	7.599	7.913	7.527	7.696	4,938,182	+0.12(+1.61%)

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.