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, 2011 9.048 9.213 9.032 9.121 1,453,614 +0.07(+0.80%)
Jun 29, 2011 9.145 9.202 9.017 9.048 1,278,273 -0.07(-0.82%)
Jun 28, 2011 8.942 9.179 8.917 9.123 1,764,595 +0.21(+2.31%)
Jun 27, 2011 8.906 8.962 8.831 8.917 1,226,312 +0.02(+0.25%)
Jun 24, 2011 8.935 9.010 8.820 8.894 2,386,575 -0.05(-0.56%)
Jun 23, 2011 8.786 8.964 8.734 8.944 2,814,722 +0.06(+0.64%)
Jun 22, 2011 8.931 9.055 8.870 8.888 1,503,276 -0.08(-0.91%)
Jun 21, 2011 8.743 9.012 8.655 8.969 3,148,724 +0.29(+3.33%)
Jun 20, 2011 8.616 8.693 8.365 8.680 2,601,975 +0.29(+3.45%)
Jun 17, 2011 8.458 8.503 8.347 8.390 1,916,485 +0.02(+0.19%)
Jun 16, 2011 8.539 8.657 8.336 8.374 2,870,407 -0.11(-1.28%)
Jun 15, 2011 8.515 8.623 8.420 8.483 2,384,881 -0.15(-1.73%)
Jun 14, 2011 8.417 8.648 8.381 8.632 3,397,063 +0.26(+3.16%)
Jun 13, 2011 8.381 8.535 8.318 8.368 1,612,417 -0.02(-0.22%)
Jun 10, 2011 8.485 8.517 8.221 8.386 3,154,072 -0.13(-1.49%)
Jun 09, 2011 8.539 8.539 8.399 8.512 2,325,595 -0.02(-0.19%)
Jun 08, 2011 8.494 8.594 8.414 8.528 2,898,608 +0.01(+0.13%)
Jun 07, 2011 8.569 8.630 8.395 8.517 1,971,662 -0.01(-0.13%)
Jun 06, 2011 8.686 8.720 8.528 8.528 1,710,374 -0.11(-1.26%)
Jun 03, 2011 8.757 8.822 8.607 8.637 1,771,924 -0.06(-0.65%)
May 24, 2011 8.643 8.777 8.591 8.693 1,389,052 +0.12(+1.34%)
May 23, 2011 8.680 8.757 8.576 8.578 1,561,243 -0.22(-2.52%)
May 20, 2011 8.813 8.876 8.723 8.799 1,162,842 -0.05(-0.54%)
May 19, 2011 8.863 8.912 8.761 8.847 1,087,319 +0.04(+0.44%)
May 18, 2011 8.684 8.919 8.612 8.809 2,626,324 +0.14(+1.59%)
May 17, 2011 8.625 8.680 8.457 8.671 2,379,220 +0.06(+0.71%)
May 16, 2011 8.747 8.809 8.598 8.610 2,164,058 -0.17(-1.98%)
May 13, 2011 8.924 8.974 8.753 8.784 1,694,544 -0.15(-1.67%)
May 12, 2011 8.700 8.946 8.664 8.933 2,955,904 +0.17(+1.99%)
May 11, 2011 8.822 8.872 8.684 8.759 2,599,896 -0.10(-1.12%)
May 10, 2011 8.641 8.861 8.598 8.858 2,142,633 +0.24(+2.81%)
May 09, 2011 8.535 8.646 8.408 8.616 2,755,069 +0.10(+1.19%)
May 06, 2011 8.845 8.876 8.381 8.515 4,768,927 -0.19(-2.23%)
May 05, 2011 8.716 8.856 8.655 8.709 2,139,604 -0.04(-0.41%)
May 04, 2011 8.750 8.795 8.447 8.745 2,383,041 +0.00(+0.00%)
May 03, 2011 8.917 8.925 8.698 8.745 3,201,946 -0.23(-2.52%)
May 02, 2011 8.958 9.062 8.915 8.971 1,631,016 -0.07(-0.82%)
Apr 29, 2011 9.093 9.114 8.969 9.046 2,037,654 -0.02(-0.25%)
Apr 28, 2011 9.087 9.154 9.044 9.069 1,830,286 -0.02(-0.20%)
Apr 27, 2011 9.071 9.100 9.017 9.087 1,847,633 +0.06(+0.68%)
Apr 26, 2011 9.130 9.130 8.962 9.026 2,036,322 -0.06(-0.70%)
Apr 25, 2011 9.078 9.154 8.926 9.089 3,979,673 +0.05(+0.55%)
Apr 21, 2011 8.772 9.145 8.772 9.039 11,990,956 +0.60(+7.07%)
Apr 20, 2011 8.417 8.501 8.369 8.442 3,435,140 +0.12(+1.41%)
Apr 19, 2011 8.374 8.431 8.307 8.325 1,464,322 -0.05(-0.54%)
Apr 18, 2011 8.318 8.372 8.234 8.370 1,680,403 -0.03(-0.32%)
Apr 15, 2011 8.379 8.469 8.329 8.397 2,581,006 +0.04(+0.43%)
Apr 14, 2011 8.329 8.413 8.284 8.361 2,800,811 -0.03(-0.32%)
Apr 13, 2011 8.388 8.478 8.336 8.388 4,276,214 +0.08(+0.98%)
Apr 12, 2011 8.460 8.519 8.286 8.307 2,712,250 -0.21(-2.44%)
Apr 11, 2011 8.539 8.605 8.492 8.515 1,285,076 +0.01(+0.11%)
Apr 08, 2011 8.829 8.881 8.494 8.506 2,456,644 -0.30(-3.44%)
Apr 07, 2011 8.673 8.922 8.659 8.809 3,974,198 +0.17(+1.96%)
Apr 06, 2011 8.704 8.736 8.544 8.639 1,624,559 -0.05(-0.55%)
Apr 05, 2011 8.707 8.732 8.582 8.686 2,140,802 -0.05(-0.52%)
Apr 04, 2011 8.506 8.754 8.474 8.732 3,722,480 +0.23(+2.66%)
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.