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 (%)
Apr 30, 2004 1.685 1.701 1.650 1.667 1,964,696 -0.02(-1.11%)
Apr 29, 2004 1.724 1.727 1.670 1.686 3,292,481 -0.04(-2.10%)
Apr 28, 2004 1.778 1.778 1.715 1.722 2,167,270 -0.06(-3.15%)
Apr 27, 2004 1.772 1.780 1.755 1.778 3,188,098 +0.01(+0.83%)
Apr 26, 2004 1.763 1.788 1.752 1.764 5,440,290 +0.01(+0.52%)
Apr 23, 2004 1.724 1.762 1.711 1.754 6,078,086 +0.04(+2.11%)
Apr 22, 2004 1.701 1.724 1.684 1.718 4,634,419 +0.03(+1.54%)
Apr 21, 2004 1.733 1.751 1.658 1.692 6,235,545 +0.02(+1.35%)
Apr 20, 2004 1.668 1.717 1.661 1.670 6,168,315 -0.00(-0.20%)
Apr 19, 2004 1.628 1.677 1.626 1.673 1,953,196 +0.03(+1.96%)
Apr 16, 2004 1.619 1.644 1.608 1.641 2,085,002 +0.02(+1.15%)
Apr 15, 2004 1.652 1.669 1.583 1.622 2,360,997 -0.03(-1.61%)
Apr 14, 2004 1.642 1.665 1.620 1.649 5,507,519 -0.01(-0.58%)
Apr 13, 2004 1.629 1.702 1.625 1.658 10,894,733 +0.03(+2.05%)
Apr 12, 2004 1.590 1.629 1.583 1.625 2,296,421 +0.04(+2.68%)
Apr 08, 2004 1.604 1.610 1.577 1.583 1,448,974 -0.01(-0.78%)
Apr 07, 2004 1.599 1.609 1.575 1.595 1,894,813 -0.01(-0.42%)
Apr 06, 2004 1.606 1.610 1.589 1.602 2,802,412 -0.01(-0.74%)
Apr 05, 2004 1.623 1.638 1.608 1.614 4,311,540 -0.01(-0.70%)
Apr 02, 2004 1.648 1.670 1.622 1.625 2,729,875 -0.01(-0.42%)
Apr 01, 2004 1.631 1.689 1.615 1.632 5,717,169 +0.01(+0.35%)
Mar 31, 2004 1.604 1.639 1.584 1.626 3,984,238 +0.02(+1.55%)
Mar 30, 2004 1.672 1.672 1.549 1.601 13,972,257 -0.07(-4.13%)
Mar 29, 2004 1.639 1.671 1.629 1.670 3,178,367 +0.03(+1.90%)
Mar 26, 2004 1.656 1.689 1.628 1.639 2,768,798 -0.01(-0.85%)
Mar 25, 2004 1.657 1.657 1.626 1.653 5,461,520 +0.01(+0.45%)
Mar 24, 2004 1.575 1.676 1.575 1.646 9,088,380 +0.07(+4.26%)
Mar 23, 2004 1.538 1.597 1.533 1.579 4,277,041 +0.05(+3.25%)
Mar 22, 2004 1.569 1.574 1.514 1.529 3,296,019 -0.04(-2.70%)
Mar 19, 2004 1.536 1.585 1.535 1.571 6,331,082 +0.04(+2.62%)
Mar 18, 2004 1.531 1.554 1.513 1.531 5,255,408 +0.03(+1.92%)
Mar 17, 2004 1.472 1.518 1.468 1.502 2,260,153 +0.04(+3.02%)
Mar 16, 2004 1.452 1.465 1.443 1.458 1,534,781 +0.02(+1.34%)
Mar 15, 2004 1.466 1.476 1.438 1.439 2,192,038 -0.03(-2.04%)
Mar 12, 2004 1.478 1.487 1.455 1.469 2,039,003 +0.01(+0.74%)
Mar 11, 2004 1.466 1.492 1.448 1.458 2,456,534 -0.01(-0.81%)
Mar 10, 2004 1.489 1.515 1.466 1.470 1,403,860 -0.02(-1.51%)
Mar 09, 2004 1.492 1.516 1.487 1.493 3,326,980 +0.00(+0.08%)
Mar 08, 2004 1.483 1.532 1.471 1.492 2,227,422 +0.01(+0.69%)
Mar 05, 2004 1.481 1.498 1.470 1.481 1,928,428 +0.00(+0.04%)
Mar 04, 2004 1.470 1.488 1.470 1.481 2,399,035 +0.01(+0.77%)
Mar 03, 2004 1.483 1.484 1.463 1.470 2,216,807 -0.02(-1.52%)
Mar 02, 2004 1.472 1.497 1.470 1.492 3,487,977 +0.01(+0.92%)
Mar 01, 2004 1.489 1.490 1.470 1.479 3,000,563 -0.01(-0.38%)
Feb 27, 2004 1.497 1.507 1.478 1.484 2,360,997 -0.01(-0.83%)
Feb 26, 2004 1.492 1.507 1.482 1.497 1,538,319 -0.01(-0.68%)
Feb 25, 2004 1.471 1.508 1.467 1.507 1,725,854 +0.03(+2.15%)
Feb 24, 2004 1.437 1.484 1.424 1.475 1,652,432 +0.03(+2.19%)
Feb 23, 2004 1.482 1.482 1.438 1.444 1,072,135 -0.04(-2.63%)
Feb 20, 2004 1.449 1.494 1.422 1.483 2,584,801 +0.03(+1.75%)
Feb 19, 2004 1.498 1.516 1.447 1.457 1,867,390 -0.04(-2.68%)
Feb 18, 2004 1.526 1.526 1.487 1.497 2,919,180 -0.02(-1.52%)
Feb 17, 2004 1.513 1.526 1.512 1.520 2,202,654 +0.01(+0.56%)
Feb 13, 2004 1.524 1.535 1.506 1.512 1,522,396 -0.00(-0.19%)
Feb 12, 2004 1.515 1.526 1.501 1.515 1,860,313 -0.00(-0.30%)
Feb 11, 2004 1.520 1.539 1.502 1.519 3,426,055 +0.00(+0.00%)
Feb 10, 2004 1.495 1.519 1.458 1.519 4,662,726 +0.04(+2.79%)
Feb 09, 2004 1.484 1.498 1.468 1.478 1,801,930 +0.01(+0.42%)
Feb 06, 2004 1.455 1.479 1.444 1.472 4,552,151 +0.02(+1.28%)
Feb 05, 2004 1.481 1.490 1.447 1.453 3,837,394 +0.00(+0.00%)
Feb 04, 2004 1.413 1.484 1.399 1.453 15,093,045 +0.09(+6.46%)
Feb 03, 2004 1.392 1.392 1.318 1.365 4,427,423 -0.02(-1.15%)
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.