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, 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%)
Apr 01, 2005 6.640 7.031 6.640 6.979 4,537,732 +0.34(+5.07%)
Mar 31, 2005 6.735 6.785 6.543 6.643 3,734,542 -0.12(-1.80%)
Mar 30, 2005 6.568 6.803 6.539 6.765 2,414,378 +0.16(+2.40%)
Mar 29, 2005 6.665 6.794 6.509 6.606 3,276,058 -0.09(-1.28%)
Mar 28, 2005 6.939 6.968 6.656 6.692 2,077,589 -0.20(-2.89%)
Mar 24, 2005 6.819 6.982 6.744 6.891 2,704,744 +0.08(+1.16%)
Mar 23, 2005 6.715 6.934 6.568 6.812 4,111,952 +0.10(+1.48%)
Mar 22, 2005 6.803 6.894 6.670 6.713 2,244,455 -0.04(-0.54%)
Mar 21, 2005 6.943 7.004 6.742 6.749 2,129,104 -0.13(-1.87%)
Mar 18, 2005 6.774 6.973 6.717 6.878 4,595,638 +0.00(+0.07%)
Mar 17, 2005 6.891 7.031 6.826 6.873 2,674,132 -0.01(-0.13%)
Mar 16, 2005 6.918 7.022 6.819 6.882 4,601,149 -0.04(-0.59%)
Mar 15, 2005 6.753 7.009 6.706 6.923 8,035,454 +0.24(+3.59%)
Mar 14, 2005 6.559 6.760 6.545 6.683 3,799,467 +0.12(+1.86%)
Mar 11, 2005 6.588 6.679 6.534 6.561 2,804,266 +0.01(+0.17%)
Mar 10, 2005 6.500 6.620 6.349 6.550 4,721,260 +0.05(+0.80%)
Mar 09, 2005 6.783 6.823 6.202 6.498 11,796,879 -0.28(-4.20%)
Mar 08, 2005 6.846 6.873 6.726 6.783 2,487,645 +3.37(+98.84%)
Mar 07, 2005 3.430 3.464 3.396 3.411 4,842,362 -0.03(-0.95%)
Mar 04, 2005 3.485 3.485 3.417 3.444 5,564,045 -0.01(-0.43%)
Mar 03, 2005 3.424 3.493 3.384 3.459 3,939,813 +0.05(+1.39%)
Mar 02, 2005 3.442 3.493 3.364 3.411 8,119,044 -0.05(-1.34%)
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.