Indicators

Penn Entertainment Inc (NQ: PENN )

16.86 -0.33 (-1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.22	33.22	30.87	32.81	15,046,900	+1.23(+3.89%)
May 28, 2020	32.00	34.78	31.13	31.58	27,531,366	-0.81(-2.50%)
May 27, 2020	30.00	32.65	28.31	32.39	25,554,842	+3.10(+10.58%)
May 26, 2020	32.60	32.87	28.94	29.29	27,712,852	-1.09(-3.59%)
May 22, 2020	29.30	30.47	28.11	30.38	27,600,200	+0.73(+2.46%)
May 21, 2020	27.09	29.68	26.71	29.65	35,781,352	+2.84(+10.59%)
May 20, 2020	25.62	27.30	24.77	26.81	34,704,416	+2.61(+10.79%)
May 19, 2020	22.16	25.79	22.03	24.20	27,864,136	+1.95(+8.76%)
May 18, 2020	21.24	22.80	20.36	22.25	19,433,604	+2.90(+14.99%)
May 15, 2020	17.57	19.97	17.48	19.35	22,751,400	+1.63(+9.20%)
May 14, 2020	16.02	18.09	16.00	17.72	14,371,300	+1.18(+7.13%)
May 13, 2020	17.84	18.13	15.90	16.54	21,610,148	-1.21(-6.82%)
May 12, 2020	18.83	19.32	17.61	17.75	26,060,452	-0.91(-4.88%)
May 11, 2020	17.35	19.75	17.15	18.66	18,573,724	+0.23(+1.25%)
May 08, 2020	18.77	18.94	17.42	18.43	10,971,600	+0.25(+1.38%)
May 07, 2020	15.48	18.68	15.07	18.18	17,103,804	+2.42(+15.36%)
May 06, 2020	15.85	16.29	15.22	15.76	6,214,912	+0.03(+0.19%)
May 05, 2020	16.29	16.50	15.08	15.73	7,532,639	+0.12(+0.77%)
May 04, 2020	14.82	15.82	14.31	15.61	7,026,552	+0.07(+0.45%)

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.