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 (%)
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%)
Sep 01, 2020 53.31 59.10 52.58 57.93 9,877,458 +6.83(+13.37%)
Aug 31, 2020 53.92 54.28 50.93 51.10 6,067,729 -2.62(-4.88%)
Aug 28, 2020 53.99 54.83 53.50 53.72 4,964,600 -1.42(-2.58%)
Aug 27, 2020 54.31 55.58 52.70 55.14 6,998,292 -0.04(-0.07%)
Aug 26, 2020 56.41 56.70 54.97 55.18 3,082,276 -1.00(-1.78%)
Aug 25, 2020 56.17 57.43 55.20 56.18 3,264,823 +0.44(+0.79%)
Aug 24, 2020 56.31 56.64 54.34 55.74 4,021,261 +0.14(+0.25%)
Aug 21, 2020 56.54 57.93 55.18 55.60 4,907,200 -0.98(-1.73%)
Aug 20, 2020 53.71 57.09 53.31 56.58 5,718,508 +1.85(+3.38%)
Aug 19, 2020 55.06 56.96 53.87 54.73 8,555,785 -0.65(-1.17%)
Aug 18, 2020 53.74 56.04 52.80 55.38 10,505,331 +2.01(+3.77%)
Aug 17, 2020 52.81 54.05 50.87 53.37 5,839,540 +0.89(+1.70%)
Aug 14, 2020 52.57 53.17 50.94 52.48 7,313,900 -0.87(-1.63%)
Aug 13, 2020 53.52 54.72 51.30 53.35 18,704,172 +3.59(+7.21%)
Aug 12, 2020 47.53 51.17 46.95 49.76 10,850,660 +3.16(+6.78%)
Aug 11, 2020 46.55 49.68 45.65 46.60 10,126,443 +1.49(+3.30%)
Aug 10, 2020 48.24 51.00 45.01 45.11 11,295,066 -3.89(-7.94%)
Aug 07, 2020 44.90 49.08 44.50 49.00 15,913,600 +5.14(+11.72%)
Aug 06, 2020 38.60 44.64 37.30 43.86 21,062,178 +5.47(+14.25%)
Aug 05, 2020 38.00 39.40 35.92 38.39 7,072,123 +0.97(+2.59%)
Aug 04, 2020 35.89 37.62 35.75 37.42 4,672,859 +1.32(+3.66%)
Aug 03, 2020 34.27 36.25 33.27 36.10 6,229,902 +2.25(+6.65%)
Jul 31, 2020 36.88 37.24 33.41 33.85 10,568,700 -2.96(-8.04%)
Jul 30, 2020 36.16 37.35 35.56 36.81 6,864,151 -0.61(-1.63%)
Jul 29, 2020 33.83 38.25 33.75 37.42 12,668,141 +4.22(+12.71%)
Jul 28, 2020 32.67 34.30 32.55 33.20 7,145,645 +0.34(+1.03%)
Jul 27, 2020 34.58 34.88 31.86 32.86 10,769,755 -1.91(-5.51%)
Jul 24, 2020 33.44 35.03 32.52 34.77 6,785,700 +0.93(+2.76%)
Jul 23, 2020 35.38 35.53 32.82 33.84 8,119,966 -2.09(-5.82%)
Jul 22, 2020 35.80 36.77 35.22 35.93 5,717,362 -0.08(-0.22%)
Jul 21, 2020 33.60 36.64 33.60 36.01 8,414,962 +2.44(+7.27%)
Jul 20, 2020 34.00 34.98 32.71 33.57 6,321,389 -0.13(-0.39%)
Jul 17, 2020 35.03 35.64 33.26 33.70 6,959,100 -1.25(-3.58%)
Jul 16, 2020 33.34 35.35 32.65 34.95 9,581,937 +0.54(+1.57%)
Jul 15, 2020 31.19 34.68 31.19 34.41 18,405,852 +5.27(+18.09%)
Jul 14, 2020 28.05 29.52 27.83 29.14 5,971,637 +0.49(+1.71%)
Jul 13, 2020 29.80 31.12 28.52 28.65 10,169,377 -0.78(-2.65%)
Jul 10, 2020 29.48 30.25 28.68 29.43 7,692,900 -0.42(-1.41%)
Jul 09, 2020 29.29 30.41 28.23 29.85 9,656,132 +0.85(+2.93%)
Jul 08, 2020 28.69 29.16 26.96 29.00 12,233,122 +0.40(+1.40%)
Jul 07, 2020 29.05 29.53 28.31 28.60 8,133,543 -1.18(-3.96%)
Jul 06, 2020 31.55 31.93 29.34 29.78 8,934,678 -1.15(-3.72%)
Jul 02, 2020 33.04 33.21 30.45 30.93 9,081,000 -0.98(-3.07%)
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.