Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	19.57	19.89	19.29	19.73	3,742,619	+0.17(+0.87%)
Oct 30, 2023	18.70	19.64	18.35	19.56	6,159,776	+1.15(+6.25%)
Oct 27, 2023	18.83	19.10	18.41	18.41	4,281,471	-0.39(-2.07%)
Oct 26, 2023	19.16	19.38	18.54	18.80	5,569,715	-0.22(-1.16%)
Oct 25, 2023	20.30	20.46	18.43	19.02	11,781,035	-1.78(-8.56%)
Oct 24, 2023	21.04	21.30	20.69	20.80	3,609,637	-0.02(-0.10%)
Oct 23, 2023	20.27	21.20	20.13	20.82	5,020,132	+0.39(+1.91%)
Oct 20, 2023	20.18	20.87	20.13	20.43	4,534,604	+0.28(+1.39%)
Oct 19, 2023	20.18	20.70	20.02	20.15	3,195,355	-0.03(-0.15%)
Oct 18, 2023	20.75	20.86	20.07	20.18	2,553,482	-0.81(-3.86%)
Oct 17, 2023	20.34	21.37	20.34	20.99	2,689,581	+0.41(+1.99%)
Oct 16, 2023	20.45	20.89	20.26	20.58	3,499,476	+0.47(+2.34%)
Oct 13, 2023	20.34	20.66	20.02	20.11	3,048,165	-0.30(-1.47%)
Oct 12, 2023	21.66	21.68	20.23	20.41	4,192,525	-1.26(-5.81%)
Oct 11, 2023	21.80	22.04	21.41	21.67	2,261,146	-0.05(-0.23%)
Oct 10, 2023	21.92	22.29	21.70	21.72	4,071,400	-0.16(-0.73%)
Oct 09, 2023	20.63	22.08	20.49	21.88	3,746,233	+0.88(+4.19%)
Oct 06, 2023	20.27	21.18	20.00	21.00	4,397,551	+0.46(+2.24%)
Oct 05, 2023	20.55	20.73	20.00	20.54	3,521,293	-0.04(-0.19%)
Oct 04, 2023	21.62	21.75	20.34	20.58	6,801,481	-1.05(-4.85%)
Oct 03, 2023	22.26	22.63	21.55	21.63	3,141,515	-0.91(-4.04%)
Oct 02, 2023	22.80	23.08	22.51	22.54	2,822,580	-0.41(-1.79%)
Sep 29, 2023	23.19	23.45	22.89	22.95	2,811,204	-0.11(-0.48%)
Sep 28, 2023	22.45	23.27	22.34	23.06	2,604,102	+0.71(+3.18%)
Sep 27, 2023	22.26	22.48	22.00	22.35	2,450,864	+0.13(+0.59%)
Sep 26, 2023	22.00	22.70	22.00	22.22	2,881,259	+0.11(+0.50%)
Sep 25, 2023	22.03	22.22	22.00	22.11	2,492,120	-0.25(-1.12%)
Sep 22, 2023	23.01	23.04	22.10	22.36	3,439,449	-0.59(-2.57%)
Sep 21, 2023	23.03	23.18	22.85	22.95	3,407,492	-0.40(-1.71%)
Sep 20, 2023	23.81	24.12	23.33	23.35	3,423,098	-0.40(-1.68%)
Sep 19, 2023	23.48	24.35	22.79	23.75	6,488,966	+0.34(+1.45%)
Sep 18, 2023	23.40	23.52	23.01	23.41	3,243,437	-0.11(-0.47%)
Sep 15, 2023	23.24	23.82	23.07	23.52	6,960,356	+0.20(+0.86%)
Sep 14, 2023	22.34	23.38	22.22	23.32	8,759,763	+1.87(+8.72%)
Sep 13, 2023	21.76	21.96	21.32	21.45	2,951,849	-0.32(-1.47%)
Sep 12, 2023	21.67	22.00	21.61	21.77	3,822,665	+0.07(+0.32%)
Sep 11, 2023	22.14	22.32	21.43	21.70	6,421,134	-0.45(-2.03%)
Sep 08, 2023	22.35	23.00	22.07	22.15	4,739,262	+0.16(+0.73%)
Sep 07, 2023	22.00	22.62	21.76	21.99	6,462,690	-0.27(-1.21%)
Sep 06, 2023	22.40	22.93	22.25	22.26	4,690,864	-0.17(-0.76%)
Sep 05, 2023	23.79	23.86	22.42	22.43	5,467,331	-1.61(-6.70%)
Sep 01, 2023	23.80	24.20	23.63	24.04	3,412,693	+0.35(+1.48%)
Aug 31, 2023	24.15	24.17	23.61	23.69	3,115,021	-0.38(-1.58%)
Aug 30, 2023	23.89	24.28	23.89	24.07	3,014,933	-0.04(-0.17%)
Aug 29, 2023	23.87	24.48	23.69	24.11	3,609,689	+0.14(+0.58%)
Aug 28, 2023	23.56	24.06	23.49	23.97	2,881,423	+0.47(+2.00%)
Aug 25, 2023	23.61	23.93	23.23	23.50	5,240,447	+0.50(+2.17%)
Aug 24, 2023	22.56	23.17	22.49	23.00	3,297,297	+0.22(+0.97%)
Aug 23, 2023	22.69	22.94	22.47	22.78	4,273,923	+0.00(+0.00%)
Aug 22, 2023	22.96	23.17	22.65	22.78	2,845,450	-0.10(-0.44%)
Aug 21, 2023	22.94	23.05	22.52	22.88	3,791,578	-0.08(-0.35%)
Aug 18, 2023	22.49	23.41	22.34	22.96	5,388,083	+0.13(+0.57%)
Aug 17, 2023	23.25	23.53	22.82	22.83	3,984,682	-0.42(-1.81%)
Aug 16, 2023	23.97	24.25	23.22	23.25	6,564,560	-0.91(-3.77%)
Aug 15, 2023	24.66	24.85	24.13	24.16	6,410,893	-0.77(-3.09%)
Aug 14, 2023	23.39	24.94	23.36	24.93	7,769,558	+1.41(+5.99%)
Aug 11, 2023	24.70	24.98	23.13	23.52	18,781,660	-1.61(-6.41%)
Aug 10, 2023	26.30	26.69	25.01	25.13	17,066,584	-1.97(-7.27%)
Aug 09, 2023	29.00	29.15	26.25	27.10	49,550,388	+2.26(+9.10%)
Aug 08, 2023	24.65	24.92	24.11	24.84	11,867,207	-0.17(-0.68%)
Aug 07, 2023	24.62	25.08	24.55	25.01	2,344,311	+0.50(+2.04%)
Aug 04, 2023	24.91	25.13	24.19	24.51	3,821,998	-0.07(-0.28%)
Aug 03, 2023	25.25	25.30	24.46	24.58	4,640,600	-0.87(-3.42%)
Aug 02, 2023	25.74	25.87	25.32	25.45	3,080,896	-0.65(-2.49%)
Aug 01, 2023	25.96	26.25	25.61	26.10	2,464,999	-0.19(-0.72%)
Jul 31, 2023	25.26	26.31	25.23	26.29	2,566,011	+1.18(+4.70%)
Jul 28, 2023	25.58	25.87	24.97	25.11	3,617,435	-0.23(-0.91%)
Jul 27, 2023	26.19	26.56	25.22	25.34	3,278,287	-0.71(-2.73%)
Jul 26, 2023	25.48	26.18	25.48	26.05	2,584,413	+0.55(+2.16%)
Jul 25, 2023	25.72	26.14	25.28	25.50	2,693,279	-0.19(-0.74%)
Jul 24, 2023	26.29	26.50	25.41	25.69	3,942,476	-0.70(-2.65%)
Jul 21, 2023	26.99	27.13	26.24	26.39	2,984,656	-0.39(-1.46%)
Jul 20, 2023	27.54	27.61	26.46	26.78	2,562,073	-0.84(-3.04%)
Jul 19, 2023	27.50	27.93	27.35	27.62	3,468,308	+0.52(+1.92%)
Jul 18, 2023	25.78	27.34	25.78	27.10	6,517,823	+1.39(+5.41%)
Jul 17, 2023	25.83	26.09	25.59	25.71	2,074,857	-0.28(-1.08%)
Jul 14, 2023	27.00	27.00	25.82	25.99	3,322,497	-1.10(-4.06%)
Jul 13, 2023	26.95	27.34	26.56	27.09	3,502,043	+0.32(+1.20%)
Jul 12, 2023	26.60	26.92	26.01	26.77	3,240,235	+0.63(+2.41%)
Jul 11, 2023	26.55	27.18	25.95	26.14	5,253,015	+0.21(+0.81%)
Jul 10, 2023	24.81	25.95	24.77	25.93	3,593,971	+1.20(+4.85%)
Jul 07, 2023	23.72	25.03	23.68	24.73	3,715,833	+1.12(+4.74%)
Jul 06, 2023	23.97	24.08	23.32	23.61	3,570,791	-0.62(-2.56%)
Jul 05, 2023	24.08	24.79	23.72	24.23	3,440,722	-0.04(-0.16%)
Jul 03, 2023	24.11	24.73	24.03	24.27	2,151,671	+0.24(+1.00%)
Jun 30, 2023	24.10	24.23	23.83	24.03	1,970,140	+0.22(+0.92%)
Jun 29, 2023	23.80	24.10	23.75	23.81	2,507,969	+0.04(+0.17%)
Jun 28, 2023	24.06	24.17	23.66	23.77	1,952,872	-0.40(-1.65%)
Jun 27, 2023	23.75	24.35	23.59	24.17	2,726,688	+0.48(+2.03%)
Jun 26, 2023	22.97	23.84	22.96	23.69	2,501,348	+0.66(+2.87%)
Jun 23, 2023	23.27	23.45	22.98	23.03	3,825,018	-0.56(-2.37%)
Jun 22, 2023	24.12	24.24	23.45	23.59	3,406,428	-0.68(-2.80%)
Jun 21, 2023	24.47	24.57	24.12	24.27	2,796,807	-0.42(-1.70%)
Jun 20, 2023	24.69	24.87	24.12	24.69	2,727,461	-0.15(-0.60%)
Jun 16, 2023	25.84	25.90	24.63	24.84	4,811,590	-1.00(-3.87%)
Jun 15, 2023	25.90	26.19	25.80	25.84	3,145,163	-0.07(-0.27%)
May 08, 2023	26.50	26.53	25.22	25.91	4,241,648	-0.53(-2.00%)
May 05, 2023	26.22	26.75	25.50	26.44	4,274,070	+0.44(+1.69%)
May 04, 2023	28.35	28.45	25.94	26.00	7,917,570	-4.11(-13.65%)
May 03, 2023	30.52	31.02	30.02	30.11	1,975,849	-0.37(-1.21%)
May 02, 2023	31.47	31.63	29.95	30.48	2,971,039	-0.05(-0.16%)
May 01, 2023	30.00	30.67	29.85	30.53	2,091,744	+0.74(+2.48%)
Apr 28, 2023	29.72	29.86	29.46	29.79	1,613,616	+0.08(+0.27%)
Apr 27, 2023	28.55	29.91	28.46	29.71	2,379,868	+1.58(+5.62%)
Apr 26, 2023	28.51	28.91	27.98	28.13	1,774,973	-0.40(-1.40%)
Apr 25, 2023	29.16	29.41	28.53	28.53	1,833,118	-1.06(-3.58%)
Apr 24, 2023	29.66	30.02	29.30	29.59	1,065,569	-0.05(-0.17%)
Apr 21, 2023	29.38	29.72	29.02	29.64	1,421,308	+0.30(+1.02%)
Apr 20, 2023	29.23	29.86	29.11	29.34	2,298,484	+0.06(+0.20%)
Apr 19, 2023	28.81	29.49	28.64	29.28	1,222,800	+0.16(+0.55%)
Apr 18, 2023	28.91	29.59	28.89	29.12	1,688,558	+0.65(+2.28%)
Apr 17, 2023	28.40	28.86	28.23	28.47	1,872,655	-0.24(-0.84%)
Apr 14, 2023	29.35	29.74	28.60	28.71	1,866,113	-0.66(-2.25%)
Apr 13, 2023	29.24	29.56	29.07	29.37	1,304,422	+0.34(+1.17%)
Apr 12, 2023	30.21	30.26	28.95	29.03	1,671,025	-0.76(-2.55%)
Apr 11, 2023	29.29	30.02	29.28	29.79	2,089,820	+0.59(+2.02%)
Apr 10, 2023	28.85	29.38	28.68	29.20	1,175,809	+0.27(+0.93%)
Apr 06, 2023	29.33	29.33	28.58	28.93	1,363,084	-0.13(-0.45%)
Apr 05, 2023	29.01	29.36	28.59	29.06	2,044,047	-0.12(-0.41%)
Apr 04, 2023	29.47	29.49	28.43	29.18	1,595,666	-0.10(-0.34%)
Apr 03, 2023	29.71	30.05	28.86	29.28	2,160,785	-0.38(-1.28%)
Mar 31, 2023	29.13	29.70	29.11	29.66	1,882,050	+0.75(+2.59%)
Mar 30, 2023	29.21	29.48	28.68	28.91	1,831,502	+0.09(+0.31%)
Mar 29, 2023	28.24	28.91	28.16	28.82	2,786,388	+0.93(+3.33%)
Mar 28, 2023	28.17	28.50	27.82	27.89	1,375,813	-0.23(-0.82%)
Mar 27, 2023	28.49	28.62	27.63	28.12	1,565,660	+0.13(+0.46%)
Mar 24, 2023	27.21	28.28	26.15	27.99	3,797,064	+0.32(+1.16%)
Mar 23, 2023	28.40	28.72	27.16	27.67	2,562,152	-0.53(-1.88%)
Mar 22, 2023	28.85	29.22	28.18	28.20	2,043,913	-0.61(-2.12%)
Mar 21, 2023	28.41	29.12	28.41	28.81	2,278,873	+0.90(+3.22%)
Mar 20, 2023	27.71	28.27	27.59	27.91	2,322,586	+0.43(+1.56%)
Mar 17, 2023	27.44	27.85	27.04	27.48	3,309,683	-0.14(-0.51%)
Mar 16, 2023	26.26	27.93	26.19	27.62	3,051,581	+1.06(+3.99%)
Mar 15, 2023	26.20	26.72	25.74	26.56	3,669,473	-0.39(-1.45%)
Mar 14, 2023	27.36	27.58	26.68	26.95	3,283,677	+0.17(+0.63%)
Mar 13, 2023	27.73	27.75	26.62	26.78	4,583,213	-1.52(-5.37%)
Mar 10, 2023	29.08	29.20	27.83	28.30	2,550,674	-0.91(-3.12%)
Mar 09, 2023	30.25	30.45	29.10	29.21	2,327,701	-0.93(-3.09%)
Mar 08, 2023	30.00	30.28	29.58	30.14	1,304,156	+0.31(+1.04%)
Mar 07, 2023	30.32	30.53	29.64	29.83	2,152,616	-0.49(-1.62%)
Mar 06, 2023	31.32	31.49	30.18	30.32	2,370,674	-0.84(-2.70%)
Mar 03, 2023	30.92	31.52	30.71	31.16	1,766,965	+0.40(+1.30%)
Mar 02, 2023	30.22	30.86	29.99	30.76	1,857,903	+0.11(+0.36%)
Mar 01, 2023	30.36	30.97	30.36	30.65	1,631,255	+0.12(+0.39%)
Feb 28, 2023	30.15	30.82	30.09	30.53	1,782,449	+0.43(+1.43%)
Feb 27, 2023	30.35	30.72	30.03	30.10	1,542,764	+0.18(+0.60%)
Feb 24, 2023	30.51	30.63	29.63	29.92	2,534,230	-1.38(-4.41%)
Feb 23, 2023	31.73	31.96	30.67	31.30	1,852,107	-0.42(-1.32%)
Feb 22, 2023	31.32	32.08	31.05	31.72	1,968,053	+0.52(+1.67%)
Feb 21, 2023	31.80	32.01	30.72	31.20	2,028,931	-1.13(-3.50%)
Feb 17, 2023	32.34	32.86	31.65	32.33	1,485,371	+0.16(+0.50%)
Feb 16, 2023	32.08	32.74	32.01	32.17	1,335,693	-0.51(-1.56%)
Feb 15, 2023	31.73	32.81	31.71	32.68	1,409,651	+0.76(+2.38%)
Feb 14, 2023	31.21	31.96	30.91	31.92	1,310,390	+0.39(+1.24%)
Feb 13, 2023	31.63	31.94	31.41	31.53	1,899,454	+0.05(+0.16%)
Feb 10, 2023	31.70	31.95	31.13	31.48	3,030,021	-0.65(-2.02%)
Feb 09, 2023	33.70	33.85	31.85	32.13	1,962,330	-1.04(-3.14%)
Feb 08, 2023	33.98	34.11	32.97	33.17	1,220,627	-1.21(-3.52%)
Feb 07, 2023	33.13	34.56	32.95	34.38	2,000,359	+1.28(+3.87%)
Feb 06, 2023	33.79	34.09	32.74	33.10	2,945,884	-1.26(-3.67%)
Feb 03, 2023	33.32	35.14	33.32	34.36	3,094,434	+0.44(+1.30%)
Feb 02, 2023	34.44	35.62	33.26	33.92	6,059,048	-1.93(-5.38%)
Feb 01, 2023	34.99	36.26	34.71	35.85	3,016,557	+0.40(+1.13%)
Jan 31, 2023	34.73	35.59	34.17	35.45	2,789,025	+0.95(+2.75%)
Jan 30, 2023	33.61	35.14	33.55	34.50	2,868,642	+0.31(+0.91%)
Jan 27, 2023	34.02	34.53	33.90	34.19	1,416,437	-0.07(-0.20%)
Jan 26, 2023	34.40	34.84	33.81	34.26	1,266,985	+0.30(+0.88%)
Jan 25, 2023	33.62	34.05	33.28	33.96	1,182,141	-0.22(-0.64%)
Jan 24, 2023	33.85	34.38	33.69	34.18	1,654,200	+0.26(+0.77%)
Jan 23, 2023	33.11	34.05	33.00	33.92	1,716,839	+1.07(+3.26%)
Jan 20, 2023	31.93	32.91	31.87	32.85	2,084,390	+1.09(+3.43%)
Jan 19, 2023	31.44	32.06	31.35	31.76	2,694,550	-0.11(-0.35%)
Jan 18, 2023	32.90	33.41	31.84	31.87	1,514,689	-0.61(-1.88%)
Jan 17, 2023	32.58	32.94	32.34	32.48	1,580,606	-0.29(-0.88%)
Jan 13, 2023	32.25	32.96	32.14	32.77	1,287,746	+0.25(+0.77%)
Jan 12, 2023	31.75	32.54	31.32	32.52	1,966,250	+1.02(+3.24%)
Jan 11, 2023	31.27	31.70	31.10	31.50	2,602,018	+0.19(+0.61%)
Jan 10, 2023	30.10	31.34	29.61	31.31	3,198,384	+1.22(+4.05%)
Jan 09, 2023	29.78	30.45	29.17	30.09	2,753,060	-0.23(-0.76%)
Jan 06, 2023	30.16	30.81	29.92	30.32	2,563,070	-0.09(-0.30%)
Jan 05, 2023	30.77	31.13	30.25	30.41	2,421,380	-0.75(-2.41%)
Jan 04, 2023	29.85	31.18	29.56	31.16	2,530,191	+1.89(+6.46%)
Jan 03, 2023	30.20	30.40	29.04	29.27	1,521,053	-0.43(-1.45%)
Dec 30, 2022	29.00	29.77	28.72	29.70	2,002,581	+0.25(+0.85%)
Dec 29, 2022	28.60	29.61	28.36	29.45	2,126,107	+1.14(+4.03%)
Dec 28, 2022	29.42	29.43	28.25	28.31	2,603,298	-1.19(-4.03%)
Dec 27, 2022	30.41	30.47	29.39	29.50	2,718,294	-1.02(-3.34%)
Dec 23, 2022	30.26	30.69	30.08	30.52	1,716,898	+0.12(+0.39%)
Dec 22, 2022	31.17	31.17	29.49	30.40	3,395,416	-1.01(-3.22%)
Dec 21, 2022	31.54	31.92	31.31	31.41	1,972,164	+0.07(+0.22%)
Dec 20, 2022	30.71	31.41	30.48	31.34	2,339,294	+0.54(+1.75%)
Dec 19, 2022	32.09	32.12	30.25	30.80	3,080,811	-1.39(-4.32%)
Dec 16, 2022	32.19	32.63	31.68	32.19	3,425,508	-0.70(-2.13%)
Dec 15, 2022	32.84	33.45	32.62	32.89	2,032,096	-0.62(-1.85%)
Dec 14, 2022	33.75	34.65	33.16	33.51	2,776,184	-1.53(-4.37%)
Dec 13, 2022	36.28	36.66	34.44	35.04	2,562,508	+0.42(+1.21%)
Dec 12, 2022	32.80	34.68	32.70	34.62	1,961,695	+1.61(+4.88%)
Dec 09, 2022	33.35	33.80	32.81	33.01	2,162,060	+0.06(+0.18%)
Dec 08, 2022	33.81	34.27	32.66	32.95	1,811,343	-0.34(-1.02%)
Dec 07, 2022	33.68	33.99	33.14	33.29	1,896,611	-0.68(-2.00%)
Dec 06, 2022	34.38	34.40	33.04	33.97	2,280,004	-0.21(-0.61%)
Dec 05, 2022	34.78	35.25	33.99	34.18	2,033,035	-0.85(-2.43%)
Dec 02, 2022	34.73	35.27	34.73	35.03	1,782,899	-0.67(-1.88%)
Dec 01, 2022	35.41	35.80	34.73	35.70	1,708,576	+0.51(+1.45%)
Nov 30, 2022	34.24	35.19	33.57	35.19	1,924,906	+1.12(+3.29%)
Nov 29, 2022	33.84	34.35	33.56	34.07	1,690,139	+0.40(+1.19%)
Nov 28, 2022	33.74	34.53	33.51	33.67	2,266,798	-1.31(-3.74%)
Nov 25, 2022	35.39	35.41	34.70	34.98	1,245,448	-0.69(-1.93%)
Nov 23, 2022	35.94	36.23	35.28	35.67	1,353,792	-0.46(-1.27%)
Nov 22, 2022	35.53	36.29	35.20	36.13	2,036,460	+0.66(+1.86%)
Nov 21, 2022	35.65	35.91	34.63	35.47	3,140,491	-0.71(-1.96%)
Nov 18, 2022	37.46	37.67	36.04	36.18	2,086,375	-0.22(-0.60%)
Nov 17, 2022	36.09	36.72	35.43	36.40	1,596,337	-0.74(-1.99%)
Nov 16, 2022	37.19	37.92	36.39	37.14	2,418,644	-0.66(-1.75%)
Nov 15, 2022	38.44	39.35	37.20	37.80	3,775,740	+0.17(+0.45%)
Nov 14, 2022	35.30	38.64	35.21	37.63	7,065,023	+1.65(+4.59%)
Nov 11, 2022	35.12	36.66	34.72	35.98	2,995,371	+1.36(+3.93%)
Nov 10, 2022	34.00	34.83	34.00	34.62	3,423,638	+2.37(+7.35%)
Nov 09, 2022	32.59	32.94	32.21	32.25	1,921,965	-1.14(-3.41%)
Nov 08, 2022	33.82	33.96	32.67	33.39	1,939,169	-0.21(-0.63%)
Nov 07, 2022	32.93	33.87	32.48	33.60	3,171,305	+0.91(+2.78%)
Nov 04, 2022	31.92	32.76	30.92	32.69	3,370,418	+1.54(+4.94%)
Nov 03, 2022	33.02	33.12	30.59	31.15	4,600,243	-1.68(-5.12%)
Nov 02, 2022	33.62	34.68	32.67	32.83	3,740,620	-0.79(-2.35%)

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.

Penn Entertainment Inc (NQ: PENN )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Penn Entertainment Inc (NQ: PENN )

Historical Prices

Sections

Services

Poteau Daily News