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 29, 2012 10.08 10.17 10.02 10.08 2,445,857 +0.15(+1.53%)
Jun 28, 2012 10.01 10.02 9.806 9.930 2,009,417 -0.11(-1.13%)
Jun 27, 2012 10.03 10.09 9.905 10.04 1,160,666 +0.00(+0.02%)
Jun 26, 2012 10.03 10.09 9.950 10.04 2,420,208 -0.01(-0.07%)
Jun 25, 2012 9.955 10.06 9.815 10.05 1,994,932 -0.01(-0.13%)
Jun 22, 2012 10.10 10.25 10.02 10.06 3,278,239 -0.01(-0.11%)
Jun 21, 2012 10.38 10.52 10.07 10.07 4,315,959 -0.04(-0.38%)
Jun 20, 2012 10.21 10.24 9.991 10.11 2,299,062 -0.11(-1.04%)
Jun 19, 2012 10.11 10.28 10.09 10.22 2,009,501 +0.09(+0.94%)
Jun 18, 2012 9.835 10.19 9.765 10.12 3,803,258 +0.25(+2.54%)
Jun 15, 2012 9.889 9.947 9.776 9.871 3,010,727 -0.01(-0.07%)
Jun 14, 2012 9.756 9.955 9.733 9.878 2,435,763 +0.16(+1.65%)
Jun 13, 2012 9.808 9.948 9.693 9.717 2,182,799 -0.11(-1.15%)
Jun 12, 2012 9.704 9.839 9.645 9.830 2,481,298 +0.11(+1.16%)
Jun 11, 2012 9.934 9.950 9.625 9.717 2,700,431 -0.12(-1.24%)
Jun 08, 2012 9.792 9.887 9.670 9.839 2,503,789 +0.05(+0.51%)
Jun 07, 2012 10.01 10.04 9.767 9.790 2,862,348 -0.10(-1.01%)
Jun 06, 2012 9.855 9.964 9.751 9.889 2,805,451 +0.11(+1.11%)
Jun 05, 2012 9.656 9.812 9.575 9.781 2,748,527 +0.12(+1.19%)
Jun 04, 2012 9.941 10.03 9.627 9.665 4,075,453 -0.27(-2.73%)
Jun 01, 2012 10.18 10.29 9.878 9.937 4,113,124 -0.45(-4.35%)
May 31, 2012 10.38 10.47 10.23 10.39 3,312,331 +0.03(+0.33%)
May 30, 2012 10.25 10.36 10.16 10.36 2,665,720 +0.02(+0.22%)
May 29, 2012 10.25 10.36 10.16 10.33 2,311,433 +0.07(+0.71%)
May 25, 2012 10.28 10.33 10.22 10.26 1,372,965 -0.02(-0.20%)
May 24, 2012 10.27 10.36 10.15 10.28 1,747,991 +0.01(+0.11%)
May 23, 2012 10.19 10.29 10.05 10.27 2,435,268 -0.02(-0.22%)
May 22, 2012 10.36 10.37 10.23 10.29 1,811,890 -0.07(-0.72%)
May 21, 2012 10.08 10.37 10.08 10.37 2,092,963 +0.30(+2.99%)
May 18, 2012 10.19 10.38 10.05 10.07 3,806,517 -0.05(-0.51%)
May 17, 2012 10.34 10.34 10.07 10.12 3,338,918 -0.17(-1.65%)
May 16, 2012 10.37 10.46 10.22 10.29 2,156,522 -0.09(-0.87%)
May 15, 2012 10.18 10.42 10.13 10.38 3,952,605 +0.20(+2.00%)
May 14, 2012 10.21 10.23 10.15 10.17 2,563,296 -0.13(-1.27%)
May 11, 2012 10.21 10.46 10.20 10.31 2,791,050 +0.00(+0.04%)
May 10, 2012 10.10 10.35 10.09 10.30 5,934,365 +0.31(+3.15%)
May 09, 2012 9.930 10.02 9.756 9.986 2,102,004 -0.00(-0.05%)
May 08, 2012 9.754 10.07 9.742 9.991 3,753,623 +0.19(+1.91%)
May 07, 2012 9.916 9.977 9.711 9.803 2,887,414 -0.15(-1.48%)
May 04, 2012 9.989 9.998 9.860 9.950 1,426,253 -0.10(-1.03%)
May 03, 2012 10.13 10.13 9.984 10.05 1,254,013 -0.12(-1.20%)
May 02, 2012 10.14 10.20 10.05 10.18 1,874,038 +0.01(+0.09%)
May 01, 2012 10.18 10.27 10.13 10.17 1,606,296 -0.00(-0.02%)
Apr 30, 2012 10.24 10.24 10.04 10.17 1,794,481 -0.05(-0.49%)
Apr 27, 2012 10.36 10.36 10.15 10.22 2,475,296 -0.09(-0.88%)
Apr 26, 2012 10.18 10.38 10.12 10.31 1,501,688 +0.13(+1.24%)
Apr 25, 2012 10.26 10.36 10.12 10.18 1,391,360 +0.03(+0.27%)
Apr 24, 2012 10.26 10.32 10.08 10.16 2,247,742 -0.07(-0.73%)
Apr 23, 2012 10.20 10.24 10.12 10.23 1,684,167 -0.07(-0.72%)
Apr 20, 2012 10.09 10.33 10.09 10.31 4,369,658 +0.24(+2.33%)
Apr 19, 2012 10.40 10.51 10.00 10.07 8,056,892 +0.28(+2.86%)
Apr 18, 2012 9.530 9.794 9.530 9.790 2,879,987 +0.26(+2.68%)
Apr 17, 2012 9.527 9.579 9.516 9.534 857,747 +0.07(+0.69%)
Apr 16, 2012 9.419 9.541 9.331 9.469 1,749,858 +0.07(+0.75%)
Apr 13, 2012 9.464 9.469 9.277 9.399 1,997,373 -0.08(-0.83%)
Apr 12, 2012 9.494 9.566 9.453 9.478 1,955,461 +0.03(+0.34%)
Apr 11, 2012 9.419 9.490 9.396 9.446 2,828,844 +0.15(+1.61%)
Apr 10, 2012 9.514 9.516 9.209 9.297 4,864,919 -0.26(-2.77%)
Apr 09, 2012 9.552 9.602 9.471 9.561 1,991,937 -0.14(-1.42%)
Apr 05, 2012 9.781 9.781 9.577 9.699 1,716,553 +0.09(+0.99%)
Apr 04, 2012 9.638 9.745 9.563 9.604 3,382,922 -0.13(-1.35%)
Apr 03, 2012 9.860 9.882 9.683 9.735 2,783,827 -0.09(-0.94%)
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.