Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.67 +0.37 (+2.02%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.15 15.79 15.12 15.67 1,537,988 +0.53(+3.50%)
May 27, 2016 14.89 15.14 15.14 15.14 1,256,500 +0.32(+2.16%)
May 26, 2016 14.95 15.03 14.63 14.82 442,109 -0.14(-0.94%)
May 25, 2016 14.89 15.01 14.75 14.96 1,055,967 +0.10(+0.67%)
May 24, 2016 14.61 14.91 14.56 14.86 1,235,912 +0.32(+2.20%)
May 23, 2016 14.52 14.66 14.46 14.54 771,199 -0.01(-0.07%)
May 20, 2016 14.66 14.84 14.38 14.55 776,669 +0.00(+0.00%)
May 19, 2016 14.82 14.88 14.35 14.55 1,185,700 -0.35(-2.35%)
May 18, 2016 14.98 15.10 14.71 14.90 980,055 -0.15(-1.00%)
May 17, 2016 15.37 15.38 15.01 15.05 1,337,766 -0.34(-2.21%)
May 16, 2016 15.58 15.64 15.39 15.39 501,289 -0.14(-0.90%)
May 13, 2016 15.68 15.77 15.48 15.53 414,160 -0.20(-1.27%)
May 12, 2016 15.99 16.06 15.59 15.73 610,870 -0.19(-1.19%)
May 11, 2016 16.38 16.50 15.73 15.92 1,618,992 -0.57(-3.46%)
May 10, 2016 16.08 16.65 16.03 16.49 851,988 +0.39(+2.42%)
May 09, 2016 15.88 16.26 15.83 16.10 1,030,257 +0.26(+1.64%)
May 06, 2016 15.90 16.25 15.75 15.84 714,241 -0.12(-0.75%)
May 05, 2016 16.00 16.18 15.91 15.96 728,891 +0.03(+0.19%)
May 04, 2016 16.03 16.19 15.88 15.93 769,693 -0.25(-1.55%)
May 03, 2016 16.30 16.41 16.01 16.18 872,890 -0.27(-1.64%)
May 02, 2016 16.15 16.47 16.15 16.45 827,754 +0.32(+1.98%)
Apr 29, 2016 16.33 16.52 15.88 16.13 1,119,515 -0.16(-0.98%)
Apr 28, 2016 16.60 17.23 15.93 16.29 1,772,861 -0.22(-1.33%)
Apr 27, 2016 16.99 17.08 16.43 16.51 1,374,304 -0.58(-3.39%)
Apr 26, 2016 16.89 17.09 16.71 17.09 584,982 +0.19(+1.12%)
Apr 25, 2016 16.96 17.02 16.84 16.90 758,011 -0.06(-0.35%)
Apr 22, 2016 17.06 17.08 16.78 16.96 490,909 -0.07(-0.41%)
Apr 21, 2016 17.13 17.31 16.93 17.03 832,728 -0.26(-1.50%)
Apr 20, 2016 17.32 17.40 17.04 17.29 513,579 -0.03(-0.17%)
Apr 19, 2016 17.27 17.38 17.15 17.32 545,978 +0.11(+0.64%)
Apr 18, 2016 17.20 17.25 17.03 17.21 455,960 -0.02(-0.12%)
Apr 15, 2016 17.00 17.32 16.89 17.23 612,697 +0.18(+1.06%)
Apr 14, 2016 17.14 17.19 16.94 17.05 549,206 -0.06(-0.35%)
Apr 13, 2016 17.10 17.12 16.93 17.11 660,034 +0.08(+0.47%)
Apr 12, 2016 16.82 17.06 16.70 17.03 568,697 +0.17(+1.01%)
Apr 11, 2016 16.97 17.13 16.64 16.86 637,453 -0.07(-0.41%)
Apr 08, 2016 16.63 17.03 16.58 16.93 689,783 +0.42(+2.54%)
Apr 07, 2016 16.57 16.81 16.39 16.51 933,125 -0.20(-1.20%)
Apr 06, 2016 16.62 16.75 16.39 16.71 798,486 +0.07(+0.42%)
Apr 05, 2016 16.80 16.82 16.48 16.64 962,563 -0.27(-1.60%)
Apr 04, 2016 17.00 17.08 16.76 16.91 1,016,904 -0.03(-0.18%)
Apr 01, 2016 16.59 16.99 16.43 16.94 678,627 +0.25(+1.50%)
Mar 31, 2016 16.48 16.72 16.45 16.69 713,671 +0.23(+1.40%)
Mar 30, 2016 16.34 16.49 16.23 16.46 784,263 +0.21(+1.29%)
Mar 29, 2016 15.15 16.33 15.01 16.25 1,692,469 +1.08(+7.12%)
Mar 28, 2016 15.11 15.21 15.04 15.17 407,559 +0.07(+0.46%)
Mar 24, 2016 14.69 15.10 15.10 15.10 709,100 +0.36(+2.44%)
Mar 23, 2016 14.86 14.88 14.53 14.74 630,694 -0.16(-1.07%)
Mar 22, 2016 14.78 15.06 14.68 14.90 832,995 +0.09(+0.61%)
Mar 21, 2016 15.18 15.21 14.65 14.81 683,212 -0.43(-2.82%)
Mar 18, 2016 14.92 15.48 14.92 15.24 904,948 +0.40(+2.70%)
Mar 17, 2016 14.52 15.05 14.42 14.84 1,071,266 +0.32(+2.20%)
Mar 16, 2016 14.09 14.69 14.09 14.52 1,601,615 +0.34(+2.40%)
Mar 15, 2016 14.43 14.57 14.11 14.18 486,533 -0.29(-2.00%)
Mar 14, 2016 14.58 14.65 14.46 14.47 697,628 -0.11(-0.75%)
Mar 11, 2016 14.60 14.79 14.48 14.58 759,577 +0.05(+0.34%)
Mar 10, 2016 15.22 15.44 14.48 14.53 697,548 -0.57(-3.77%)
Mar 09, 2016 14.99 15.22 14.55 15.10 950,475 +0.19(+1.27%)
Mar 08, 2016 14.74 14.95 14.46 14.91 935,355 +0.12(+0.81%)
Mar 07, 2016 14.55 14.96 14.42 14.79 807,340 +0.19(+1.34%)
Mar 04, 2016 14.31 14.63 14.27 14.60 876,435 +0.26(+1.78%)
Mar 03, 2016 13.98 14.39 13.89 14.34 492,387 +0.32(+2.28%)
Mar 02, 2016 14.03 14.06 13.75 14.02 520,803 -0.04(-0.28%)
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.