Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 73.28 73.33 68.23 70.00 4,251,841 -3.29(-4.49%)
Nov 27, 2020 72.53 76.59 72.51 73.29 2,143,700 +0.91(+1.26%)
Nov 25, 2020 72.36 73.05 71.15 72.38 2,573,400 -0.89(-1.21%)
Nov 24, 2020 72.79 75.05 71.80 73.27 3,400,897 +1.28(+1.78%)
Nov 23, 2020 70.38 72.82 69.15 71.99 2,752,585 +2.11(+3.02%)
Nov 20, 2020 71.49 72.31 69.48 69.88 3,760,600 -0.62(-0.88%)
Nov 19, 2020 67.47 70.72 66.56 70.50 3,432,012 +3.33(+4.96%)
Nov 18, 2020 64.90 70.23 64.32 67.17 5,690,201 +1.75(+2.68%)
Nov 17, 2020 64.30 66.57 63.12 65.42 3,035,248 +0.78(+1.21%)
Nov 16, 2020 66.17 66.35 63.22 64.64 2,960,566 -0.36(-0.55%)
Nov 13, 2020 65.35 67.73 64.10 65.00 4,591,000 +2.13(+3.39%)
Nov 12, 2020 62.26 66.84 62.25 62.87 4,213,555 -0.73(-1.15%)
Nov 11, 2020 64.69 65.28 61.82 63.60 3,795,903 -0.28(-0.44%)
Nov 10, 2020 62.65 64.31 58.62 63.88 6,485,046 +1.04(+1.65%)
Nov 09, 2020 72.10 75.75 62.77 62.84 9,966,833 -1.02(-1.60%)
Nov 06, 2020 65.04 65.04 61.39 63.86 4,026,100 -1.56(-2.38%)
Nov 05, 2020 62.70 65.53 61.90 65.42 5,993,200 +5.69(+9.53%)
Nov 04, 2020 58.00 61.30 57.52 59.73 6,470,537 +3.67(+6.55%)
Nov 03, 2020 53.71 56.65 53.12 56.06 4,690,944 +3.03(+5.71%)
Nov 02, 2020 54.66 55.09 52.09 53.03 4,321,008 -0.95(-1.76%)
Oct 30, 2020 55.25 56.30 52.27 53.98 5,374,600 -1.76(-3.16%)
Oct 29, 2020 59.20 60.98 55.61 55.74 6,509,590 -1.07(-1.88%)
Oct 28, 2020 55.32 58.91 55.25 56.81 6,474,682 -0.94(-1.63%)
Oct 27, 2020 61.43 62.10 57.40 57.75 5,475,655 -2.93(-4.83%)
Oct 26, 2020 61.44 62.87 59.10 60.68 5,350,747 -2.12(-3.38%)
Oct 23, 2020 63.85 64.47 61.37 62.80 3,562,700 -0.90(-1.41%)
Oct 22, 2020 63.48 64.00 61.62 63.70 4,336,325 +0.57(+0.90%)
Oct 21, 2020 64.97 66.40 63.11 63.13 4,072,432 -1.52(-2.35%)
Oct 20, 2020 64.75 67.22 64.21 64.65 4,831,732 -0.18(-0.28%)
Oct 19, 2020 70.95 71.06 64.11 64.83 9,839,882 -6.08(-8.57%)
Oct 16, 2020 70.32 72.26 68.51 70.91 7,554,600 +1.57(+2.26%)
Oct 15, 2020 66.48 69.55 65.71 69.34 3,771,190 +1.97(+2.92%)
Oct 14, 2020 68.29 69.94 66.52 67.37 3,934,375 -0.56(-0.82%)
Oct 13, 2020 64.80 68.26 63.68 67.93 5,113,998 +3.01(+4.64%)
Oct 12, 2020 66.21 67.60 64.33 64.92 4,828,924 +0.22(+0.34%)
Oct 09, 2020 66.52 68.35 63.65 64.70 6,492,000 -0.99(-1.51%)
Oct 08, 2020 69.49 70.00 64.51 65.69 8,611,636 -2.76(-4.03%)
Oct 07, 2020 67.88 69.89 67.53 68.45 4,938,051 +0.51(+0.75%)
Oct 06, 2020 70.97 71.49 67.28 67.94 7,297,019 -2.55(-3.62%)
Oct 05, 2020 73.18 73.93 69.16 70.49 7,204,951 -2.26(-3.11%)
Oct 02, 2020 70.36 74.00 70.10 72.75 6,941,500 -1.32(-1.78%)
Oct 01, 2020 74.38 74.93 71.69 74.07 8,823,353 +1.37(+1.88%)
Sep 30, 2020 71.03 75.24 70.89 72.70 13,893,344 +3.29(+4.74%)
Sep 29, 2020 72.71 72.88 67.77 69.41 12,151,150 -3.51(-4.81%)
Sep 28, 2020 70.83 73.20 68.20 72.92 12,418,904 +3.07(+4.40%)
Sep 25, 2020 62.65 70.62 62.25 69.85 31,492,200 +5.87(+9.17%)
Sep 24, 2020 63.62 67.99 62.58 63.98 17,536,642 -5.02(-7.28%)
Sep 23, 2020 74.02 75.46 68.48 69.00 6,309,068 -5.36(-7.21%)
Sep 22, 2020 71.29 75.17 70.63 74.36 9,254,312 +4.28(+6.11%)
Sep 21, 2020 68.88 71.24 67.25 70.08 8,851,784 -0.52(-0.74%)
Sep 18, 2020 74.44 76.62 69.12 70.60 26,739,600 -2.40(-3.29%)
Sep 17, 2020 66.51 74.73 66.50 73.00 20,967,162 +5.16(+7.61%)
Sep 16, 2020 68.20 71.01 67.31 67.84 8,045,854 -0.39(-0.57%)
Sep 15, 2020 66.02 69.99 63.60 68.23 11,625,100 +2.69(+4.10%)
Sep 14, 2020 60.22 65.93 59.41 65.54 11,281,910 +6.35(+10.73%)
Sep 11, 2020 63.27 63.92 57.64 59.19 9,484,900 -3.27(-5.24%)
Sep 10, 2020 61.30 65.79 60.93 62.46 20,648,078 +4.31(+7.41%)
Sep 09, 2020 56.52 58.62 54.52 58.15 5,160,755 +2.84(+5.13%)
Sep 08, 2020 53.09 57.59 52.90 55.31 5,126,006 +1.16(+2.14%)
Sep 04, 2020 54.30 55.88 51.19 54.15 4,766,100 +0.23(+0.43%)
Sep 03, 2020 56.86 57.44 52.88 53.92 5,483,255 -3.61(-6.27%)
Sep 02, 2020 57.41 58.00 54.91 57.53 4,922,184 -0.40(-0.69%)
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.