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, 2020 29.30 31.40 29.06 30.54 9,738,762 +0.76(+2.55%)
Jun 29, 2020 29.17 31.01 28.28 29.78 15,433,077 -0.87(-2.84%)
Jun 26, 2020 31.75 32.75 30.25 30.65 13,355,200 -1.05(-3.31%)
Jun 25, 2020 32.41 33.22 30.83 31.70 12,399,609 -1.68(-5.03%)
Jun 24, 2020 36.10 36.60 32.43 33.38 18,351,208 -3.44(-9.34%)
Jun 23, 2020 33.07 37.43 32.59 36.82 30,240,284 +5.39(+17.15%)
Jun 22, 2020 32.47 32.71 30.36 31.43 9,418,359 -0.71(-2.21%)
Jun 19, 2020 33.72 33.97 31.37 32.14 13,343,400 +0.41(+1.29%)
Jun 18, 2020 31.87 33.04 31.60 31.73 5,417,457 -0.73(-2.25%)
Jun 17, 2020 31.50 33.29 30.72 32.46 8,315,478 +0.75(+2.37%)
Jun 16, 2020 33.90 34.66 31.16 31.71 9,901,659 +0.16(+0.51%)
Jun 15, 2020 28.16 31.85 27.82 31.55 10,685,647 +1.90(+6.41%)
Jun 12, 2020 30.44 30.58 28.58 29.65 9,357,800 +1.79(+6.42%)
Jun 11, 2020 27.95 30.94 27.52 27.86 15,633,246 -3.54(-11.27%)
Jun 10, 2020 32.22 32.95 29.67 31.40 14,170,377 -1.09(-3.35%)
Jun 09, 2020 33.01 34.27 32.30 32.49 11,906,145 -1.81(-5.28%)
Jun 08, 2020 34.75 36.75 33.73 34.30 17,529,316 -1.74(-4.83%)
Jun 05, 2020 39.76 40.14 35.23 36.04 18,974,500 -1.33(-3.56%)
Jun 04, 2020 33.20 37.92 32.63 37.37 25,063,460 +4.66(+14.25%)
Jun 03, 2020 31.95 33.00 31.12 32.71 14,137,525 +1.47(+4.71%)
Jun 02, 2020 33.40 33.60 30.65 31.24 16,692,536 -1.91(-5.76%)
Jun 01, 2020 32.70 33.83 31.76 33.15 13,105,769 +0.34(+1.04%)
May 29, 2020 31.22 33.22 30.87 32.81 15,046,900 +1.23(+3.89%)
May 28, 2020 32.00 34.78 31.13 31.58 27,531,366 -0.81(-2.50%)
May 27, 2020 30.00 32.65 28.31 32.39 25,554,842 +3.10(+10.58%)
May 26, 2020 32.60 32.87 28.94 29.29 27,712,852 -1.09(-3.59%)
May 22, 2020 29.30 30.47 28.11 30.38 27,600,200 +0.73(+2.46%)
May 21, 2020 27.09 29.68 26.71 29.65 35,781,352 +2.84(+10.59%)
May 20, 2020 25.62 27.30 24.77 26.81 34,704,416 +2.61(+10.79%)
May 19, 2020 22.16 25.79 22.03 24.20 27,864,136 +1.95(+8.76%)
May 18, 2020 21.24 22.80 20.36 22.25 19,433,604 +2.90(+14.99%)
May 15, 2020 17.57 19.97 17.48 19.35 22,751,400 +1.63(+9.20%)
May 14, 2020 16.02 18.09 16.00 17.72 14,371,300 +1.18(+7.13%)
May 13, 2020 17.84 18.13 15.90 16.54 21,610,148 -1.21(-6.82%)
May 12, 2020 18.83 19.32 17.61 17.75 26,060,452 -0.91(-4.88%)
May 11, 2020 17.35 19.75 17.15 18.66 18,573,724 +0.23(+1.25%)
May 08, 2020 18.77 18.94 17.42 18.43 10,971,600 +0.25(+1.38%)
May 07, 2020 15.48 18.68 15.07 18.18 17,103,804 +2.42(+15.36%)
May 06, 2020 15.85 16.29 15.22 15.76 6,214,912 +0.03(+0.19%)
May 05, 2020 16.29 16.50 15.08 15.73 7,532,639 +0.12(+0.77%)
May 04, 2020 14.82 15.82 14.31 15.61 7,026,552 +0.07(+0.45%)
May 01, 2020 16.65 17.19 15.15 15.54 9,867,500 -2.28(-12.79%)
Apr 30, 2020 17.84 18.65 17.01 17.82 8,956,726 -0.79(-4.25%)
Apr 29, 2020 16.94 18.74 16.63 18.61 12,516,527 +2.70(+16.97%)
Apr 28, 2020 16.53 16.75 14.86 15.91 9,215,616 +0.49(+3.18%)
Apr 27, 2020 14.41 16.53 14.37 15.42 13,000,077 +1.32(+9.36%)
Apr 24, 2020 13.70 14.21 13.37 14.10 5,412,800 +0.52(+3.83%)
Apr 23, 2020 13.58 14.05 13.46 13.58 6,154,388 +0.30(+2.26%)
Apr 22, 2020 14.20 14.37 13.26 13.28 5,403,450 -0.29(-2.14%)
Apr 21, 2020 13.50 14.05 12.95 13.57 6,744,523 -0.30(-2.16%)
Apr 20, 2020 13.50 14.75 13.45 13.87 7,520,412 -0.20(-1.42%)
Apr 17, 2020 14.70 14.84 13.73 14.07 8,712,500 +0.69(+5.16%)
Apr 16, 2020 14.02 14.20 12.84 13.38 7,379,589 -0.53(-3.81%)
Apr 15, 2020 13.95 14.65 13.55 13.91 7,067,485 -1.15(-7.64%)
Apr 14, 2020 14.52 15.89 14.25 15.06 11,082,855 +0.98(+6.96%)
Apr 13, 2020 14.15 14.57 12.80 14.08 9,239,745 +0.17(+1.22%)
Apr 09, 2020 14.40 15.08 13.10 13.91 12,933,400 +1.02(+7.91%)
Apr 08, 2020 11.70 13.50 11.22 12.89 12,973,967 +1.86(+16.86%)
Apr 07, 2020 12.82 13.17 10.78 11.03 12,688,938 +0.00(+0.00%)
Apr 06, 2020 11.03 11.75 10.32 11.03 11,409,993 +1.26(+12.90%)
Apr 03, 2020 9.340 10.19 8.690 9.770 9,936,700 +0.56(+6.08%)
Apr 02, 2020 9.890 10.74 9.000 9.210 9,427,382 -0.93(-9.17%)
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.