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 (%)
May 31, 2017 19.61 19.84 19.19 19.33 1,470,740 -0.32(-1.63%)
May 30, 2017 19.84 19.99 19.57 19.65 937,328 -0.27(-1.36%)
May 26, 2017 19.83 19.99 19.73 19.92 773,462 +0.11(+0.56%)
May 25, 2017 19.49 20.02 19.49 19.81 949,758 +0.32(+1.64%)
May 24, 2017 19.56 19.62 19.39 19.49 713,794 -0.08(-0.41%)
May 23, 2017 19.72 19.86 19.48 19.57 628,158 -0.10(-0.51%)
May 22, 2017 19.41 19.95 19.22 19.67 1,236,740 +0.31(+1.60%)
May 19, 2017 19.02 19.47 18.98 19.36 1,142,700 +0.24(+1.26%)
May 18, 2017 18.81 19.15 18.62 19.12 1,992,196 +0.24(+1.27%)
May 17, 2017 19.36 19.36 18.86 18.88 1,402,034 -0.67(-3.43%)
May 16, 2017 19.15 19.57 19.08 19.55 1,230,685 +0.56(+2.95%)
May 15, 2017 18.88 19.25 18.88 18.99 1,121,016 +0.07(+0.37%)
May 12, 2017 18.73 19.03 18.48 18.92 1,576,918 +0.22(+1.18%)
May 11, 2017 18.70 19.24 18.55 18.70 1,184,770 -0.55(-2.86%)
May 10, 2017 18.65 19.27 18.64 19.25 1,947,370 +0.54(+2.89%)
May 09, 2017 18.62 18.87 18.59 18.71 816,383 +0.08(+0.43%)
May 08, 2017 18.75 18.75 18.55 18.63 684,125 -0.23(-1.22%)
May 05, 2017 18.68 18.87 18.52 18.86 1,344,001 +0.18(+0.96%)
May 04, 2017 18.90 18.96 18.63 18.68 777,182 -0.26(-1.37%)
May 03, 2017 18.48 18.95 18.48 18.94 1,138,744 +0.43(+2.32%)
May 02, 2017 18.40 18.81 18.33 18.51 1,262,275 +0.19(+1.04%)
May 01, 2017 18.60 18.71 18.07 18.32 870,962 -0.16(-0.87%)
Apr 28, 2017 18.87 18.91 18.39 18.48 1,892,127 -0.33(-1.75%)
Apr 27, 2017 18.85 19.12 17.56 18.81 3,815,687 -0.15(-0.79%)
Apr 26, 2017 18.84 19.13 18.76 18.96 1,749,174 +0.21(+1.12%)
Apr 25, 2017 18.74 18.88 18.59 18.75 1,155,718 +0.09(+0.48%)
Apr 24, 2017 18.91 18.95 18.59 18.66 762,920 +0.02(+0.11%)
Apr 21, 2017 18.64 18.73 18.46 18.64 902,900 +0.14(+0.76%)
Apr 20, 2017 18.74 18.88 18.48 18.50 1,315,348 -0.16(-0.86%)
Apr 19, 2017 18.92 18.99 18.57 18.66 1,683,892 -0.16(-0.85%)
Apr 18, 2017 18.66 18.91 18.51 18.82 729,345 +0.09(+0.48%)
Apr 17, 2017 18.35 18.74 18.23 18.73 1,032,099 +0.41(+2.24%)
Apr 13, 2017 18.74 18.75 18.31 18.32 897,224 -0.44(-2.35%)
Apr 12, 2017 18.95 18.99 18.68 18.76 1,352,266 -0.15(-0.79%)
Apr 11, 2017 18.55 18.97 18.47 18.91 1,236,798 +0.45(+2.44%)
Apr 10, 2017 18.64 18.67 18.31 18.46 1,545,448 -0.09(-0.49%)
Apr 07, 2017 18.41 18.60 18.34 18.55 2,056,295 +0.01(+0.05%)
Apr 06, 2017 18.18 18.61 18.09 18.54 2,200,944 +0.43(+2.37%)
Apr 05, 2017 18.65 18.74 18.09 18.11 1,573,789 -0.48(-2.58%)
Apr 04, 2017 18.44 18.61 18.24 18.59 1,407,562 +0.14(+0.76%)
Apr 03, 2017 18.59 18.72 18.32 18.45 1,717,064 +0.02(+0.11%)
Mar 31, 2017 18.47 18.57 18.28 18.43 3,617,409 -0.04(-0.22%)
Mar 30, 2017 18.54 18.69 18.34 18.47 2,959,666 -0.03(-0.16%)
Mar 29, 2017 18.35 18.84 18.16 18.50 4,030,246 +0.11(+0.60%)
Mar 28, 2017 18.29 18.71 18.28 18.39 4,631,582 +0.06(+0.33%)
Mar 27, 2017 17.56 18.51 17.36 18.33 4,281,963 +0.65(+3.68%)
Mar 24, 2017 17.21 17.82 17.04 17.68 14,660,640 +0.50(+2.91%)
Mar 23, 2017 16.31 17.21 16.23 17.18 8,807,111 +1.79(+11.63%)
Mar 22, 2017 15.58 15.79 15.23 15.39 949,999 -0.28(-1.79%)
Mar 21, 2017 15.80 15.87 15.64 15.67 775,710 -0.11(-0.70%)
Mar 20, 2017 15.86 15.99 15.66 15.78 793,828 -0.04(-0.25%)
Mar 17, 2017 15.41 15.92 15.34 15.82 1,508,585 +0.37(+2.39%)
Mar 16, 2017 15.25 15.45 15.14 15.45 880,003 +0.20(+1.31%)
Mar 15, 2017 15.20 15.26 15.06 15.25 920,234 +0.12(+0.79%)
Mar 14, 2017 14.98 15.25 14.98 15.13 861,535 -0.07(-0.46%)
Mar 13, 2017 14.99 15.22 14.89 15.20 850,228 +0.26(+1.74%)
Mar 10, 2017 14.70 14.98 14.68 14.94 871,288 +0.35(+2.40%)
Mar 09, 2017 14.51 14.78 14.49 14.59 1,090,471 +0.07(+0.48%)
Mar 08, 2017 14.49 14.66 14.45 14.52 1,402,665 +0.05(+0.35%)
Mar 07, 2017 14.70 14.78 14.40 14.47 1,166,589 -0.30(-2.03%)
Mar 06, 2017 14.71 14.78 14.38 14.77 1,038,241 +0.07(+0.48%)
Mar 03, 2017 14.47 14.77 14.47 14.70 859,137 +0.15(+1.03%)
Mar 02, 2017 14.63 14.70 14.46 14.55 717,880 -0.08(-0.55%)
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.