Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.21 -0.09 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 27.10 28.13 26.60 27.51 3,319,712 +0.21(+0.77%)
Sep 29, 2022 27.27 27.84 26.66 27.30 2,999,521 -0.66(-2.36%)
Sep 28, 2022 26.67 28.16 26.67 27.96 3,674,689 +1.43(+5.39%)
Sep 27, 2022 26.54 28.02 26.43 26.53 4,335,129 +0.40(+1.53%)
Sep 26, 2022 27.00 28.05 25.95 26.13 4,862,925 -0.49(-1.84%)
Sep 23, 2022 26.36 26.64 25.49 26.62 5,612,968 -0.13(-0.49%)
Sep 22, 2022 29.12 29.14 26.53 26.75 6,747,402 -2.39(-8.20%)
Sep 21, 2022 30.52 30.79 29.12 29.14 3,211,834 -1.45(-4.74%)
Sep 20, 2022 31.33 31.93 30.38 30.59 3,450,164 -0.82(-2.61%)
Sep 19, 2022 30.01 31.67 30.01 31.41 7,171,016 +0.85(+2.78%)
Sep 16, 2022 30.41 31.07 29.95 30.56 32,933,756 -0.22(-0.71%)
Sep 15, 2022 30.83 32.14 30.45 30.78 4,814,433 +0.01(+0.03%)
Sep 14, 2022 30.76 30.80 29.28 30.77 4,841,467 +0.04(+0.13%)
Sep 13, 2022 31.55 31.96 30.62 30.73 3,453,483 -2.28(-6.91%)
Sep 12, 2022 32.99 33.46 32.07 33.01 2,916,971 +0.54(+1.66%)
Sep 09, 2022 32.64 33.07 32.20 32.47 3,118,137 +0.26(+0.81%)
Sep 08, 2022 31.34 32.22 30.87 32.21 2,352,818 +0.38(+1.19%)
Sep 07, 2022 30.68 32.08 30.68 31.83 3,067,686 +0.97(+3.14%)
Sep 06, 2022 31.66 32.00 30.46 30.86 3,748,542 -0.44(-1.41%)
Sep 02, 2022 31.12 31.56 30.18 31.30 2,777,254 +0.75(+2.45%)
Sep 01, 2022 30.43 30.82 29.68 30.55 3,784,107 -0.68(-2.18%)
Aug 31, 2022 32.12 32.56 31.20 31.23 2,141,738 -0.62(-1.95%)
Aug 30, 2022 32.50 32.97 31.46 31.85 2,176,529 -0.28(-0.87%)
Aug 29, 2022 31.75 32.56 31.44 32.13 1,664,877 -0.05(-0.16%)
Aug 26, 2022 34.42 34.55 32.18 32.18 2,961,457 -2.02(-5.91%)
Aug 25, 2022 34.06 34.75 33.65 34.20 1,551,827 +0.55(+1.63%)
Aug 24, 2022 33.07 34.67 33.03 33.65 1,708,720 +0.54(+1.63%)
Aug 23, 2022 32.86 33.80 32.86 33.11 1,403,506 +0.25(+0.76%)
Aug 22, 2022 33.49 33.65 32.77 32.86 2,376,224 -1.48(-4.31%)
Aug 19, 2022 35.01 35.20 33.92 34.34 2,892,652 -1.38(-3.86%)
Aug 18, 2022 35.98 35.99 35.14 35.72 1,768,983 -0.31(-0.86%)
Aug 17, 2022 36.21 36.62 35.88 36.03 2,498,828 -1.18(-3.17%)
Aug 16, 2022 37.03 37.54 36.23 37.21 3,417,396 -0.24(-0.64%)
Aug 15, 2022 37.23 38.10 37.23 37.45 1,779,161 -0.25(-0.66%)
Aug 12, 2022 36.28 37.86 35.92 37.70 2,848,715 +2.10(+5.90%)
Aug 11, 2022 36.48 36.64 35.21 35.60 2,416,085 -0.14(-0.39%)
Aug 10, 2022 35.25 35.95 34.69 35.74 2,599,314 +1.63(+4.78%)
Aug 09, 2022 35.52 35.69 33.63 34.11 3,022,830 -1.94(-5.38%)
Aug 08, 2022 34.76 38.14 34.56 36.05 5,460,459 +1.90(+5.56%)
Aug 05, 2022 34.20 34.79 33.32 34.15 4,013,262 -0.99(-2.82%)
Aug 04, 2022 36.00 38.85 34.77 35.14 5,647,453 -1.45(-3.96%)
Aug 03, 2022 36.91 37.15 35.95 36.59 4,131,910 +0.42(+1.16%)
Aug 02, 2022 34.09 36.55 33.95 36.17 3,494,910 +1.64(+4.75%)
Aug 01, 2022 33.94 34.92 33.50 34.53 2,845,581 -0.02(-0.06%)
Jul 29, 2022 34.17 34.59 33.18 34.55 2,035,256 +0.32(+0.93%)
Jul 28, 2022 34.33 34.91 33.46 34.23 2,026,851 -0.14(-0.41%)
Jul 27, 2022 33.51 34.49 33.20 34.37 2,015,222 +1.56(+4.75%)
Jul 26, 2022 33.42 33.42 32.62 32.81 2,042,447 -0.99(-2.93%)
Jul 25, 2022 33.75 33.94 32.90 33.80 2,120,732 +0.01(+0.03%)
Jul 22, 2022 34.59 34.75 33.14 33.79 2,394,454 -0.86(-2.48%)
Jul 21, 2022 34.14 34.68 33.66 34.65 2,079,653 +0.32(+0.93%)
Jul 20, 2022 32.84 34.64 32.84 34.33 2,427,223 +1.26(+3.81%)
Jul 19, 2022 32.51 33.31 32.39 33.07 2,602,774 +1.24(+3.90%)
Jul 18, 2022 31.95 32.68 31.70 31.83 3,446,917 +0.43(+1.37%)
Jul 15, 2022 29.65 31.54 29.43 31.40 3,686,075 +2.25(+7.72%)
Jul 14, 2022 29.33 29.90 28.45 29.15 3,798,443 -0.85(-2.83%)
Jul 13, 2022 29.07 30.24 28.34 30.00 2,822,608 +0.17(+0.57%)
Jul 12, 2022 29.34 30.52 29.33 29.83 3,222,344 +0.50(+1.70%)
Jul 11, 2022 29.94 30.09 28.81 29.33 3,053,007 -1.26(-4.12%)
Jul 08, 2022 31.09 31.43 30.25 30.59 2,780,590 -0.73(-2.33%)
Jul 07, 2022 31.20 31.69 30.75 31.32 3,197,754 +0.30(+0.97%)
Jul 06, 2022 32.33 32.92 30.89 31.02 2,886,119 -1.29(-3.99%)
Jul 05, 2022 30.54 32.33 30.19 32.31 3,661,970 +0.85(+2.70%)
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.