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 (%)
Jun 30, 2005 8.286 8.309 8.160 8.252 5,244,090 -0.02(-0.30%)
Jun 29, 2005 8.117 8.311 8.110 8.277 6,117,084 +0.25(+3.13%)
Jun 28, 2005 7.857 8.094 7.782 8.026 6,712,818 +0.23(+2.93%)
Jun 27, 2005 7.845 7.854 7.619 7.798 8,377,268 -0.07(-0.89%)
Jun 24, 2005 7.739 7.913 7.696 7.868 20,563,632 +0.08(+0.99%)
Jun 23, 2005 7.669 7.956 7.631 7.791 11,901,333 +0.06(+0.76%)
Jun 22, 2005 6.805 7.816 6.785 7.732 20,646,152 +0.93(+13.66%)
Jun 21, 2005 7.031 7.065 6.783 6.803 4,159,291 -0.24(-3.40%)
Jun 20, 2005 7.045 7.090 6.964 7.043 2,445,096 -0.06(-0.80%)
Jun 17, 2005 7.086 7.120 7.016 7.099 3,309,071 +0.04(+0.58%)
Jun 16, 2005 6.952 7.059 6.894 7.059 3,504,975 +0.13(+1.86%)
Jun 15, 2005 7.065 7.111 6.839 6.930 3,431,053 -0.17(-2.33%)
Jun 14, 2005 7.070 7.140 7.038 7.095 2,261,373 +0.02(+0.35%)
Jun 13, 2005 6.959 7.086 6.909 7.070 1,763,516 +0.08(+1.16%)
Jun 10, 2005 7.070 7.077 6.934 6.988 1,301,711 -0.09(-1.25%)
Jun 09, 2005 6.964 7.106 6.821 7.077 3,326,224 +0.06(+0.90%)
Jun 08, 2005 7.122 7.187 6.970 7.013 2,826,323 -0.05(-0.77%)
Jun 07, 2005 7.194 7.319 7.045 7.068 2,982,256 -0.14(-2.01%)
Jun 06, 2005 7.267 7.355 7.160 7.212 2,448,320 -0.07(-0.96%)
Jun 03, 2005 7.260 7.373 7.144 7.282 3,153,585 -0.02(-0.22%)
Jun 02, 2005 7.081 7.362 7.036 7.298 4,643,774 +0.26(+3.73%)
Jun 01, 2005 7.398 7.414 7.036 7.036 8,274,871 -0.32(-4.36%)
May 31, 2005 6.955 7.364 6.934 7.357 9,663,897 +0.36(+5.14%)
May 27, 2005 7.190 7.190 6.900 6.998 4,469,875 -0.16(-2.27%)
May 26, 2005 7.070 7.226 7.061 7.160 3,438,842 +0.07(+1.05%)
May 25, 2005 7.276 7.348 7.045 7.086 4,887,680 -0.23(-3.18%)
May 24, 2005 7.572 7.594 7.248 7.319 6,177,604 -0.27(-3.57%)
May 23, 2005 7.701 7.732 7.529 7.590 2,426,219 -0.06(-0.80%)
May 20, 2005 7.857 7.866 7.490 7.651 3,723,162 -0.16(-2.08%)
May 19, 2005 7.791 7.909 7.642 7.814 5,230,166 +0.12(+1.62%)
May 18, 2005 7.371 7.825 7.334 7.689 7,220,989 +0.38(+5.20%)
May 17, 2005 7.248 7.325 7.228 7.310 1,737,204 -0.02(-0.25%)
May 16, 2005 7.210 7.328 7.126 7.328 2,231,607 +0.13(+1.81%)
May 13, 2005 7.380 7.423 7.102 7.198 2,949,075 -0.15(-1.99%)
May 12, 2005 7.506 7.567 7.262 7.343 2,638,465 -0.14(-1.93%)
May 11, 2005 7.583 7.653 7.348 7.488 1,541,057 -0.05(-0.72%)
May 10, 2005 7.551 7.674 7.479 7.542 3,286,744 -0.05(-0.63%)
May 09, 2005 7.438 7.590 7.348 7.590 4,291,075 +0.15(+2.04%)
May 06, 2005 7.572 7.631 7.366 7.438 2,982,663 -0.07(-0.87%)
May 05, 2005 7.533 7.579 7.352 7.504 2,595,067 +0.00(+0.00%)
May 04, 2005 7.156 7.549 7.151 7.504 3,538,700 +0.32(+4.44%)
May 03, 2005 7.314 7.371 7.147 7.185 3,075,475 -0.16(-2.19%)
May 02, 2005 7.178 7.380 7.151 7.346 3,617,049 +0.22(+3.14%)
Apr 29, 2005 7.052 7.183 7.004 7.122 3,820,330 +0.17(+2.37%)
Apr 28, 2005 6.903 7.174 6.805 6.957 5,810,243 -0.01(-0.16%)
Apr 27, 2005 7.228 7.228 6.862 6.968 3,834,369 -0.27(-3.72%)
Apr 26, 2005 7.167 7.350 7.111 7.237 5,459,919 -0.08(-1.08%)
Apr 25, 2005 7.122 7.321 7.011 7.316 3,568,157 +0.28(+4.05%)
Apr 22, 2005 7.291 7.296 6.934 7.031 4,101,846 -0.22(-3.02%)
Apr 21, 2005 7.303 7.348 7.068 7.251 3,135,097 +0.05(+0.69%)
Apr 20, 2005 7.391 7.391 7.126 7.201 3,999,082 -0.17(-2.36%)
Apr 19, 2005 7.400 7.538 7.253 7.375 6,604,246 +0.06(+0.77%)
Apr 18, 2005 7.278 7.395 7.215 7.319 4,485,541 +0.10(+1.35%)
Apr 15, 2005 7.312 7.418 7.221 7.221 3,711,511 -0.13(-1.72%)
Apr 14, 2005 7.572 7.608 7.276 7.348 8,065,858 -0.19(-2.55%)
Apr 13, 2005 7.332 7.737 7.273 7.540 8,539,658 +0.25(+3.41%)
Apr 12, 2005 6.846 7.343 6.821 7.291 10,109,085 +0.46(+6.68%)
Apr 11, 2005 6.688 6.964 6.676 6.835 4,494,949 +0.11(+1.61%)
Apr 08, 2005 6.783 6.794 6.652 6.726 2,381,865 -0.08(-1.20%)
Apr 07, 2005 6.912 6.955 6.733 6.808 3,351,262 -0.12(-1.76%)
Apr 06, 2005 7.009 7.106 6.842 6.930 3,481,042 -0.05(-0.78%)
Apr 05, 2005 6.907 7.009 6.873 6.984 2,680,607 +0.11(+1.61%)
Apr 04, 2005 6.957 7.004 6.756 6.873 5,701,260 -0.11(-1.52%)
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.