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, 2009 7.513 7.850 7.441 7.692 5,102,156 +0.25(+3.37%)
Apr 29, 2009 7.099 7.687 7.099 7.441 5,310,506 +0.36(+5.14%)
Apr 28, 2009 6.907 7.285 6.846 7.077 4,967,245 +0.07(+0.97%)
Apr 27, 2009 7.050 7.212 6.907 7.009 4,139,799 -0.15(-2.08%)
Apr 24, 2009 6.986 7.459 6.880 7.158 6,150,292 +0.20(+2.93%)
Apr 23, 2009 6.401 7.113 6.109 6.955 10,171,962 +0.69(+11.01%)
Apr 22, 2009 6.046 6.428 5.948 6.265 5,190,200 +0.19(+3.13%)
Apr 21, 2009 5.998 6.199 5.894 6.075 5,811,295 -0.16(-2.50%)
Apr 20, 2009 6.301 6.444 6.181 6.231 3,709,605 -0.28(-4.34%)
Apr 17, 2009 6.335 6.566 6.222 6.514 4,407,298 +0.24(+3.78%)
Apr 16, 2009 6.172 6.430 6.075 6.276 4,288,359 +0.19(+3.12%)
Apr 15, 2009 6.059 6.263 5.982 6.086 3,052,821 -0.04(-0.63%)
Apr 14, 2009 6.215 6.258 6.077 6.125 2,629,557 -0.10(-1.67%)
Apr 13, 2009 6.331 6.355 6.120 6.229 3,779,068 -0.12(-1.85%)
Apr 09, 2009 6.023 6.387 5.962 6.346 4,387,479 +0.47(+8.00%)
Apr 08, 2009 5.908 5.960 5.759 5.876 2,853,985 +0.07(+1.13%)
Apr 07, 2009 5.901 5.971 5.799 5.811 4,206,874 -0.16(-2.65%)
Apr 06, 2009 5.946 6.082 5.749 5.969 7,610,872 -0.21(-3.33%)
Apr 03, 2009 6.000 6.222 5.820 6.175 7,568,854 -0.06(-0.94%)
Apr 02, 2009 5.661 6.299 5.652 6.233 9,871,282 +0.67(+11.98%)
Apr 01, 2009 5.333 5.591 5.263 5.566 3,922,422 +0.11(+1.95%)
Mar 31, 2009 5.410 5.535 5.315 5.460 2,591,926 +0.13(+2.37%)
Mar 30, 2009 5.309 5.333 5.164 5.333 2,458,179 -0.35(-6.24%)
Mar 26, 2009 5.379 5.718 5.367 5.688 5,274,087 +0.31(+5.85%)
Mar 25, 2009 5.636 5.688 5.168 5.374 5,103,593 -0.19(-3.45%)
Mar 24, 2009 5.589 5.704 5.476 5.566 3,280,256 -0.05(-0.89%)
Mar 23, 2009 5.333 5.616 5.087 5.616 5,356,478 +0.62(+12.45%)
Mar 20, 2009 5.239 5.239 4.881 4.994 4,256,222 -0.24(-4.54%)
Mar 19, 2009 5.162 5.471 5.119 5.232 5,989,303 +0.09(+1.67%)
Mar 18, 2009 4.938 5.146 4.841 5.146 6,655,319 +0.13(+2.66%)
Mar 17, 2009 4.854 5.094 4.771 5.012 3,705,155 +0.16(+3.26%)
Mar 16, 2009 5.012 5.082 4.838 4.854 3,705,779 -0.16(-3.11%)
Mar 13, 2009 5.033 5.159 4.875 5.010 4,769,927 +0.02(+0.41%)
Mar 12, 2009 4.725 5.058 4.655 4.990 6,937,170 +0.28(+6.05%)
Mar 11, 2009 4.445 4.789 4.395 4.705 7,697,908 +0.28(+6.23%)
Mar 10, 2009 4.024 4.520 3.975 4.429 7,993,197 +0.54(+14.03%)
Mar 09, 2009 4.067 4.248 3.857 3.884 5,354,169 +0.02(+0.53%)
Mar 06, 2009 3.902 3.981 3.717 3.864 4,730,133 -0.01(-0.18%)
Mar 05, 2009 3.893 3.966 3.796 3.871 6,179,643 -0.05(-1.33%)
Mar 04, 2009 4.020 4.149 3.909 3.923 4,974,340 -0.09(-2.25%)
Mar 02, 2009 4.223 4.230 3.997 4.013 6,013,462 -0.30(-7.02%)
Feb 27, 2009 4.264 4.474 4.226 4.316 5,022,108 -0.03(-0.78%)
Feb 26, 2009 4.334 4.628 4.316 4.350 4,692,374 +0.05(+1.16%)
Feb 25, 2009 4.330 4.431 4.194 4.300 3,907,419 -0.06(-1.40%)
Feb 24, 2009 4.178 4.413 4.153 4.361 3,492,692 +0.21(+5.18%)
Feb 23, 2009 4.309 4.384 4.110 4.147 3,650,558 -0.15(-3.47%)
Feb 20, 2009 4.187 4.402 4.115 4.296 2,833,612 +0.05(+1.12%)
Feb 19, 2009 4.397 4.540 4.239 4.248 2,913,633 -0.12(-2.79%)
Feb 18, 2009 4.578 4.628 4.309 4.370 3,057,363 -0.19(-4.07%)
Feb 17, 2009 4.409 4.621 4.359 4.556 4,539,426 +0.00(+0.00%)
Feb 13, 2009 4.576 4.608 4.465 4.556 3,118,657 -0.01(-0.25%)
Feb 12, 2009 4.456 4.807 4.431 4.567 6,044,799 -0.07(-1.61%)
Feb 11, 2009 4.624 4.784 4.531 4.642 3,873,760 +0.05(+1.03%)
Feb 10, 2009 4.791 4.850 4.504 4.594 3,435,096 -0.26(-5.44%)
Feb 09, 2009 5.064 5.064 4.829 4.859 4,442,735 -0.18(-3.59%)
Feb 06, 2009 4.922 5.087 4.861 5.040 7,256,860 +0.33(+7.01%)
Feb 05, 2009 3.961 4.945 3.961 4.709 12,985,317 +0.76(+19.30%)
Feb 04, 2009 4.280 4.289 3.769 3.948 7,117,854 -0.30(-7.13%)
Feb 03, 2009 4.246 4.316 4.169 4.251 2,404,307 +0.00(+0.00%)
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.