Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2020 16.65 17.19 15.15 15.54 9,867,500 -2.28(-12.79%)
Apr 30, 2020 17.84 18.65 17.01 17.82 8,956,726 -0.79(-4.25%)
Apr 29, 2020 16.94 18.74 16.63 18.61 12,516,527 +2.70(+16.97%)
Apr 28, 2020 16.53 16.75 14.86 15.91 9,215,616 +0.49(+3.18%)
Apr 27, 2020 14.41 16.53 14.37 15.42 13,000,077 +1.32(+9.36%)
Apr 24, 2020 13.70 14.21 13.37 14.10 5,412,800 +0.52(+3.83%)
Apr 23, 2020 13.58 14.05 13.46 13.58 6,154,388 +0.30(+2.26%)
Apr 22, 2020 14.20 14.37 13.26 13.28 5,403,450 -0.29(-2.14%)
Apr 21, 2020 13.50 14.05 12.95 13.57 6,744,523 -0.30(-2.16%)
Apr 20, 2020 13.50 14.75 13.45 13.87 7,520,412 -0.20(-1.42%)
Apr 17, 2020 14.70 14.84 13.73 14.07 8,712,500 +0.69(+5.16%)
Apr 16, 2020 14.02 14.20 12.84 13.38 7,379,589 -0.53(-3.81%)
Apr 15, 2020 13.95 14.65 13.55 13.91 7,067,485 -1.15(-7.64%)
Apr 14, 2020 14.52 15.89 14.25 15.06 11,082,855 +0.98(+6.96%)
Apr 13, 2020 14.15 14.57 12.80 14.08 9,239,745 +0.17(+1.22%)
Apr 09, 2020 14.40 15.08 13.10 13.91 12,933,400 +1.02(+7.91%)
Apr 08, 2020 11.70 13.50 11.22 12.89 12,973,967 +1.86(+16.86%)
Apr 07, 2020 12.82 13.17 10.78 11.03 12,688,938 +0.00(+0.00%)
Apr 06, 2020 11.03 11.75 10.32 11.03 11,409,993 +1.26(+12.90%)
Apr 03, 2020 9.340 10.19 8.690 9.770 9,936,700 +0.56(+6.08%)
Apr 02, 2020 9.890 10.74 9.000 9.210 9,427,382 -0.93(-9.17%)
Apr 01, 2020 11.55 12.37 10.01 10.14 11,394,185 -2.51(-19.84%)
Mar 31, 2020 12.03 13.50 11.78 12.65 9,345,345 +0.99(+8.49%)
Mar 30, 2020 11.26 11.69 9.870 11.66 10,403,523 -0.11(-0.93%)
Mar 27, 2020 12.70 12.75 11.00 11.77 11,349,200 -1.49(-11.24%)
Mar 26, 2020 15.17 15.79 12.77 13.26 13,701,182 -1.30(-8.93%)
Mar 25, 2020 14.83 15.97 11.80 14.56 17,747,644 +1.35(+10.22%)
Mar 24, 2020 12.38 14.39 12.12 13.21 24,767,520 +3.41(+34.80%)
Mar 23, 2020 9.100 10.08 7.470 9.800 22,544,384 +1.91(+24.21%)
Mar 20, 2020 7.170 11.85 7.160 7.890 38,386,400 +1.80(+29.56%)
Mar 19, 2020 4.760 7.510 4.000 6.090 19,253,656 +1.57(+34.73%)
Mar 18, 2020 6.920 6.920 3.750 4.520 19,770,424 -2.81(-38.34%)
Mar 17, 2020 9.100 10.07 7.000 7.330 11,277,262 -1.21(-14.17%)
Mar 16, 2020 12.40 12.46 8.500 8.540 13,872,605 -6.93(-44.80%)
Mar 13, 2020 17.41 17.86 13.65 15.47 5,274,700 +0.04(+0.26%)
Mar 12, 2020 16.80 17.46 15.06 15.43 7,259,908 -4.38(-22.11%)
Mar 11, 2020 22.07 22.15 19.40 19.81 5,401,754 -3.22(-13.98%)
Mar 10, 2020 21.54 23.26 20.17 23.03 5,033,089 +2.60(+12.73%)
Mar 09, 2020 21.31 22.44 20.39 20.43 4,639,223 -3.48(-14.55%)
Mar 06, 2020 22.26 24.50 22.01 23.91 5,973,200 +1.06(+4.64%)
Mar 05, 2020 25.11 25.56 22.56 22.85 5,924,698 -3.20(-12.28%)
Mar 04, 2020 26.52 26.96 24.42 26.05 6,058,865 +0.00(+0.00%)
Mar 03, 2020 28.48 29.08 25.89 26.05 5,355,613 -2.17(-7.69%)
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.