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, 2021 89.83 91.71 88.59 89.12 2,776,300 -2.12(-2.32%)
Apr 29, 2021 93.31 93.90 89.40 91.24 3,070,571 -1.61(-1.73%)
Apr 28, 2021 94.50 95.45 91.68 92.85 3,433,151 +0.20(+0.22%)
Apr 27, 2021 93.75 96.24 92.09 92.65 5,098,312 +2.37(+2.63%)
Apr 26, 2021 90.53 91.83 89.56 90.28 3,160,286 +0.54(+0.60%)
Apr 23, 2021 90.80 90.94 88.76 89.74 3,236,300 +0.07(+0.08%)
Apr 22, 2021 92.53 93.51 88.52 89.67 3,437,095 -2.84(-3.07%)
Apr 21, 2021 88.61 92.59 87.42 92.51 5,341,322 +3.51(+3.94%)
Apr 20, 2021 90.83 93.35 85.94 89.00 8,889,415 -4.00(-4.30%)
Apr 19, 2021 99.49 99.71 92.57 93.00 5,517,129 -6.94(-6.94%)
Apr 16, 2021 99.73 102.32 99.72 99.94 2,719,100 -0.78(-0.77%)
Apr 15, 2021 102.00 102.00 98.75 100.72 2,825,523 +0.13(+0.13%)
Apr 14, 2021 102.12 104.91 99.80 100.59 2,688,149 -1.97(-1.92%)
Apr 13, 2021 101.26 102.83 97.81 102.56 3,331,316 +0.74(+0.73%)
Apr 12, 2021 103.77 104.12 99.07 101.82 4,060,047 -2.30(-2.21%)
Apr 09, 2021 105.70 106.22 102.11 104.12 2,962,000 -2.57(-2.41%)
Apr 08, 2021 102.91 106.77 101.55 106.69 3,293,641 +4.32(+4.22%)
Apr 07, 2021 103.88 105.71 102.27 102.37 3,961,421 -1.72(-1.65%)
Apr 06, 2021 106.75 109.33 100.02 104.09 14,131,737 -2.75(-2.57%)
Apr 05, 2021 110.17 110.17 105.52 106.84 3,043,750 -0.68(-0.63%)
Apr 01, 2021 106.78 108.97 105.30 107.52 3,177,600 +2.68(+2.56%)
Mar 31, 2021 105.54 106.13 102.15 104.84 3,038,899 +2.00(+1.94%)
Mar 30, 2021 97.83 103.46 96.86 102.84 4,504,728 +4.63(+4.71%)
Mar 29, 2021 105.25 106.73 96.77 98.21 6,712,541 -8.37(-7.85%)
Mar 26, 2021 109.63 110.24 101.91 106.58 3,533,900 -2.17(-2.00%)
Mar 25, 2021 99.50 109.07 98.50 108.75 5,108,155 +4.69(+4.51%)
Mar 24, 2021 113.25 114.38 103.34 104.06 5,470,277 -7.76(-6.94%)
Mar 23, 2021 114.90 117.00 110.16 111.82 5,424,070 -1.34(-1.18%)
Mar 22, 2021 118.67 118.67 111.40 113.16 6,998,748 -4.21(-3.59%)
Mar 19, 2021 114.31 119.97 112.49 117.37 30,608,700 +5.44(+4.86%)
Mar 18, 2021 121.55 122.17 111.59 111.93 8,505,582 -12.60(-10.12%)
Mar 17, 2021 122.28 125.48 117.18 124.53 8,185,953 +0.03(+0.02%)
Mar 16, 2021 137.07 137.13 123.13 124.50 8,186,376 -11.97(-8.77%)
Mar 15, 2021 138.81 142.00 132.85 136.47 7,895,220 +6.00(+4.60%)
Mar 12, 2021 127.78 132.76 127.00 130.47 2,849,900 -0.50(-0.38%)
Mar 11, 2021 126.00 131.40 124.00 130.97 3,640,894 +7.63(+6.19%)
Mar 10, 2021 118.30 124.50 117.50 123.34 3,997,861 +7.69(+6.65%)
Mar 09, 2021 114.89 117.50 112.59 115.65 2,939,554 +6.37(+5.83%)
Mar 08, 2021 109.95 115.50 108.78 109.28 3,801,320 +1.05(+0.97%)
Mar 05, 2021 112.48 112.69 95.38 108.23 6,149,800 -0.66(-0.61%)
Mar 04, 2021 116.50 120.13 104.13 108.89 6,051,181 -8.84(-7.51%)
Mar 03, 2021 126.28 128.58 117.11 117.73 4,285,700 -7.40(-5.91%)
Mar 02, 2021 126.50 128.99 123.10 125.13 3,010,980 -1.13(-0.89%)
Mar 01, 2021 119.20 127.41 116.06 126.26 5,530,884 +10.48(+9.05%)
Feb 26, 2021 115.25 118.42 110.60 115.78 5,822,200 +6.09(+5.55%)
Feb 25, 2021 119.96 120.00 109.10 109.69 3,951,770 -10.65(-8.85%)
Feb 24, 2021 119.10 121.02 114.09 120.34 2,645,910 +0.95(+0.80%)
Feb 23, 2021 114.00 120.43 106.96 119.39 6,517,524 +1.57(+1.33%)
Feb 22, 2021 119.70 124.07 117.02 117.82 3,507,826 -2.53(-2.10%)
Feb 19, 2021 117.47 122.30 115.75 120.35 3,624,600 +4.69(+4.05%)
Feb 18, 2021 115.93 117.56 113.00 115.66 2,642,222 -1.94(-1.65%)
Feb 17, 2021 114.00 118.65 110.64 117.60 3,457,817 +2.34(+2.03%)
Feb 16, 2021 119.16 120.55 115.13 115.26 3,602,432 -3.56(-3.00%)
Feb 12, 2021 111.81 119.43 111.00 118.82 4,150,900 +6.23(+5.53%)
Feb 11, 2021 115.52 117.00 110.01 112.59 3,793,065 -0.99(-0.87%)
Feb 10, 2021 119.10 119.39 112.45 113.58 3,907,899 -3.24(-2.77%)
Feb 09, 2021 120.45 123.70 115.64 116.82 4,218,554 -4.41(-3.64%)
Feb 08, 2021 125.99 127.99 116.46 121.23 9,687,768 -7.68(-5.96%)
Feb 05, 2021 121.74 129.00 121.55 128.91 6,042,700 +10.57(+8.93%)
Feb 04, 2021 115.44 118.89 110.82 118.34 6,129,257 +9.29(+8.52%)
Feb 03, 2021 110.15 113.17 107.00 109.05 3,489,930 -1.56(-1.41%)
Feb 02, 2021 107.83 111.45 105.57 110.61 3,603,136 +6.63(+6.38%)
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.