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 28, 2010	5.885	5.928	5.747	5.788	2,520,044	-0.10(-1.65%)
May 27, 2010	5.772	5.885	5.697	5.885	2,906,592	+0.23(+4.04%)
May 26, 2010	5.713	5.815	5.641	5.657	3,174,457	-0.01(-0.20%)
May 25, 2010	5.546	5.686	5.480	5.668	5,679,428	+0.01(+0.20%)
May 24, 2010	5.677	5.833	5.657	5.657	3,774,402	-0.00(-0.07%)
May 21, 2010	5.634	5.839	5.571	5.661	6,589,031	-0.02(-0.37%)
May 20, 2010	5.740	5.948	5.673	5.682	3,653,672	-0.40(-6.65%)
May 19, 2010	6.114	6.306	5.980	6.086	3,121,266	-0.09(-1.50%)
May 18, 2010	6.251	6.349	6.118	6.179	4,905,872	+0.02(+0.26%)
May 17, 2010	6.227	6.240	5.994	6.163	3,522,057	-0.05(-0.73%)
May 14, 2010	6.378	6.400	6.100	6.208	3,621,667	-0.19(-2.97%)
May 13, 2010	6.478	6.534	6.378	6.398	2,205,551	-0.12(-1.91%)
May 12, 2010	6.369	6.557	6.369	6.523	2,023,124	+0.15(+2.30%)
May 11, 2010	6.414	6.487	6.227	6.376	3,003,270	+0.05(+0.71%)
May 10, 2010	6.328	6.466	6.309	6.331	3,613,595	+0.28(+4.56%)
May 07, 2010	6.466	6.480	5.937	6.055	10,223,402	-0.41(-6.36%)
May 06, 2010	6.842	6.921	5.939	6.466	5,413,915	-0.41(-5.98%)
May 05, 2010	6.842	7.031	6.631	6.878	4,595,116	+0.02(+0.36%)
May 04, 2010	6.993	6.998	6.799	6.853	4,606,634	-0.32(-4.51%)

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.