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 29, 2011 9.093 9.114 8.969 9.046 2,037,654 -0.02(-0.25%)
Apr 28, 2011 9.087 9.154 9.044 9.069 1,830,286 -0.02(-0.20%)
Apr 27, 2011 9.071 9.100 9.017 9.087 1,847,633 +0.06(+0.68%)
Apr 26, 2011 9.130 9.130 8.962 9.026 2,036,322 -0.06(-0.70%)
Apr 25, 2011 9.078 9.154 8.926 9.089 3,979,673 +0.05(+0.55%)
Apr 21, 2011 8.772 9.145 8.772 9.039 11,990,956 +0.60(+7.07%)
Apr 20, 2011 8.417 8.501 8.369 8.442 3,435,140 +0.12(+1.41%)
Apr 19, 2011 8.374 8.431 8.307 8.325 1,464,322 -0.05(-0.54%)
Apr 18, 2011 8.318 8.372 8.234 8.370 1,680,403 -0.03(-0.32%)
Apr 15, 2011 8.379 8.469 8.329 8.397 2,581,006 +0.04(+0.43%)
Apr 14, 2011 8.329 8.413 8.284 8.361 2,800,811 -0.03(-0.32%)
Apr 13, 2011 8.388 8.478 8.336 8.388 4,276,214 +0.08(+0.98%)
Apr 12, 2011 8.460 8.519 8.286 8.307 2,712,250 -0.21(-2.44%)
Apr 11, 2011 8.539 8.605 8.492 8.515 1,285,076 +0.01(+0.11%)
Apr 08, 2011 8.829 8.881 8.494 8.506 2,456,644 -0.30(-3.44%)
Apr 07, 2011 8.673 8.922 8.659 8.809 3,974,198 +0.17(+1.96%)
Apr 06, 2011 8.704 8.736 8.544 8.639 1,624,559 -0.05(-0.55%)
Apr 05, 2011 8.707 8.732 8.582 8.686 2,140,802 -0.05(-0.52%)
Apr 04, 2011 8.506 8.754 8.474 8.732 3,722,480 +0.23(+2.66%)
Apr 01, 2011 8.465 8.558 8.291 8.506 4,745,941 +0.13(+1.51%)
Mar 31, 2011 8.309 8.431 8.241 8.379 2,529,367 +0.04(+0.43%)
Mar 30, 2011 8.343 8.474 7.906 8.343 10,172,878 +0.51(+6.55%)
Mar 29, 2011 7.818 7.883 7.768 7.830 2,124,066 +0.03(+0.41%)
Mar 28, 2011 7.945 7.972 7.798 7.798 2,674,968 -0.14(-1.82%)
Mar 25, 2011 7.976 8.024 7.866 7.943 7,371,522 +0.01(+0.17%)
Mar 24, 2011 7.825 7.983 7.825 7.929 2,299,376 +0.12(+1.53%)
Mar 23, 2011 7.780 7.830 7.635 7.809 5,246,682 +0.02(+0.32%)
Mar 22, 2011 7.913 8.031 7.780 7.784 2,844,931 -0.13(-1.63%)
Mar 21, 2011 7.913 8.004 7.879 7.913 2,979,147 +0.09(+1.16%)
Mar 18, 2011 7.943 7.976 7.818 7.823 2,191,866 -0.04(-0.49%)
Mar 17, 2011 7.922 7.970 7.845 7.861 1,247,042 +0.02(+0.23%)
Mar 16, 2011 7.814 7.906 7.782 7.843 2,381,272 -0.02(-0.20%)
Mar 15, 2011 7.716 7.886 7.662 7.859 2,598,437 -0.07(-0.83%)
Mar 14, 2011 8.130 8.212 7.913 7.924 2,358,042 -0.29(-3.50%)
Mar 11, 2011 8.117 8.243 8.074 8.212 995,188 +0.04(+0.53%)
Mar 10, 2011 8.320 8.336 8.148 8.169 1,413,232 -0.25(-3.01%)
Mar 09, 2011 8.374 8.458 8.331 8.422 1,430,384 +0.05(+0.62%)
Mar 08, 2011 8.182 8.399 8.105 8.370 1,493,952 +0.21(+2.52%)
Mar 07, 2011 8.456 8.456 8.083 8.164 1,292,586 -0.25(-2.98%)
Mar 04, 2011 8.426 8.456 8.270 8.415 1,865,426 -0.02(-0.21%)
Mar 03, 2011 8.415 8.478 8.325 8.433 1,811,820 +0.10(+1.17%)
Mar 02, 2011 8.069 8.347 8.026 8.336 3,457,043 +0.27(+3.39%)
Mar 01, 2011 8.105 8.175 8.010 8.062 3,227,763 -0.02(-0.31%)
Feb 28, 2011 7.906 8.137 7.906 8.087 2,662,225 +0.21(+2.64%)
Feb 25, 2011 7.744 7.886 7.744 7.879 2,208,306 +0.14(+1.84%)
Feb 24, 2011 7.811 7.879 7.692 7.737 2,832,020 -0.07(-0.96%)
Feb 23, 2011 7.866 7.911 7.712 7.811 2,802,200 -0.06(-0.78%)
Feb 22, 2011 8.040 8.103 7.841 7.872 2,265,637 -0.25(-3.12%)
Feb 18, 2011 8.139 8.184 8.040 8.126 3,365,407 -0.03(-0.36%)
Feb 17, 2011 8.246 8.295 8.094 8.155 2,156,323 -0.11(-1.31%)
Feb 16, 2011 8.230 8.279 8.198 8.264 1,910,855 +0.09(+1.16%)
Feb 15, 2011 8.248 8.266 8.155 8.169 1,072,095 -0.08(-0.96%)
Feb 14, 2011 8.246 8.331 8.162 8.248 1,211,150 -0.01(-0.11%)
Feb 11, 2011 8.255 8.347 8.214 8.257 1,398,349 -0.03(-0.38%)
Feb 10, 2011 8.304 8.356 8.255 8.288 905,335 -0.06(-0.68%)
Feb 09, 2011 8.374 8.442 8.327 8.345 1,127,347 -0.03(-0.40%)
Feb 08, 2011 8.395 8.465 8.293 8.379 1,956,792 +0.01(+0.11%)
Feb 07, 2011 8.408 8.408 8.298 8.370 2,419,456 -0.04(-0.48%)
Feb 04, 2011 8.512 8.517 8.374 8.411 3,405,126 -0.08(-0.93%)
Feb 03, 2011 8.476 8.630 8.331 8.490 6,875,297 +0.35(+4.31%)
Feb 02, 2011 8.236 8.284 8.061 8.139 3,068,544 -0.10(-1.18%)
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.