Penn Entertainment Inc (NQ: PENN )

18.50 +0.20 (+1.09%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 7.052 7.183 7.004 7.122 3,820,330 +0.17(+2.37%)
Apr 28, 2005 6.903 7.174 6.805 6.957 5,810,243 -0.01(-0.16%)
Apr 27, 2005 7.228 7.228 6.862 6.968 3,834,369 -0.27(-3.72%)
Apr 26, 2005 7.167 7.350 7.111 7.237 5,459,919 -0.08(-1.08%)
Apr 25, 2005 7.122 7.321 7.011 7.316 3,568,157 +0.28(+4.05%)
Apr 22, 2005 7.291 7.296 6.934 7.031 4,101,846 -0.22(-3.02%)
Apr 21, 2005 7.303 7.348 7.068 7.251 3,135,097 +0.05(+0.69%)
Apr 20, 2005 7.391 7.391 7.126 7.201 3,999,082 -0.17(-2.36%)
Apr 19, 2005 7.400 7.538 7.253 7.375 6,604,246 +0.06(+0.77%)
Apr 18, 2005 7.278 7.395 7.215 7.319 4,485,541 +0.10(+1.35%)
Apr 15, 2005 7.312 7.418 7.221 7.221 3,711,511 -0.13(-1.72%)
Apr 14, 2005 7.572 7.608 7.276 7.348 8,065,858 -0.19(-2.55%)
Apr 13, 2005 7.332 7.737 7.273 7.540 8,539,658 +0.25(+3.41%)
Apr 12, 2005 6.846 7.343 6.821 7.291 10,109,085 +0.46(+6.68%)
Apr 11, 2005 6.688 6.964 6.676 6.835 4,494,949 +0.11(+1.61%)
Apr 08, 2005 6.783 6.794 6.652 6.726 2,381,865 -0.08(-1.20%)
Apr 07, 2005 6.912 6.955 6.733 6.808 3,351,262 -0.12(-1.76%)
Apr 06, 2005 7.009 7.106 6.842 6.930 3,481,042 -0.05(-0.78%)
Apr 05, 2005 6.907 7.009 6.873 6.984 2,680,607 +0.11(+1.61%)
Apr 04, 2005 6.957 7.004 6.756 6.873 5,701,260 -0.11(-1.52%)
Apr 01, 2005 6.640 7.031 6.640 6.979 4,537,732 +0.34(+5.07%)
Mar 31, 2005 6.735 6.785 6.543 6.643 3,734,542 -0.12(-1.80%)
Mar 30, 2005 6.568 6.803 6.539 6.765 2,414,378 +0.16(+2.40%)
Mar 29, 2005 6.665 6.794 6.509 6.606 3,276,058 -0.09(-1.28%)
Mar 28, 2005 6.939 6.968 6.656 6.692 2,077,589 -0.20(-2.89%)
Mar 24, 2005 6.819 6.982 6.744 6.891 2,704,744 +0.08(+1.16%)
Mar 23, 2005 6.715 6.934 6.568 6.812 4,111,952 +0.10(+1.48%)
Mar 22, 2005 6.803 6.894 6.670 6.713 2,244,455 -0.04(-0.54%)
Mar 21, 2005 6.943 7.004 6.742 6.749 2,129,104 -0.13(-1.87%)
Mar 18, 2005 6.774 6.973 6.717 6.878 4,595,638 +0.00(+0.07%)
Mar 17, 2005 6.891 7.031 6.826 6.873 2,674,132 -0.01(-0.13%)
Mar 16, 2005 6.918 7.022 6.819 6.882 4,601,149 -0.04(-0.59%)
Mar 15, 2005 6.753 7.009 6.706 6.923 8,035,454 +0.24(+3.59%)
Mar 14, 2005 6.559 6.760 6.545 6.683 3,799,467 +0.12(+1.86%)
Mar 11, 2005 6.588 6.679 6.534 6.561 2,804,266 +0.01(+0.17%)
Mar 10, 2005 6.500 6.620 6.349 6.550 4,721,260 +0.05(+0.80%)
Mar 09, 2005 6.783 6.823 6.202 6.498 11,796,879 -0.28(-4.20%)
Mar 08, 2005 6.846 6.873 6.726 6.783 2,487,645 +3.37(+98.84%)
Mar 07, 2005 3.430 3.464 3.396 3.411 4,842,362 -0.03(-0.95%)
Mar 04, 2005 3.485 3.485 3.417 3.444 5,564,045 -0.01(-0.43%)
Mar 03, 2005 3.424 3.493 3.384 3.459 3,939,813 +0.05(+1.39%)
Mar 02, 2005 3.442 3.493 3.364 3.411 8,119,044 -0.05(-1.34%)
Mar 01, 2005 3.411 3.495 3.400 3.457 7,107,752 +0.05(+1.34%)
Feb 28, 2005 3.381 3.437 3.317 3.412 11,617,275 +0.01(+0.20%)
Feb 25, 2005 3.476 3.589 3.320 3.405 25,214,170 -0.09(-2.71%)
Feb 24, 2005 3.457 3.510 3.407 3.500 4,290,115 +0.04(+1.23%)
Feb 23, 2005 3.378 3.467 3.369 3.457 6,961,412 +0.08(+2.34%)
Feb 22, 2005 3.510 3.533 3.340 3.378 14,632,292 -0.18(-4.95%)
Feb 18, 2005 3.692 3.693 3.547 3.554 11,196,683 -0.12(-3.38%)
Feb 17, 2005 3.716 3.742 3.670 3.679 5,189,116 -0.11(-2.79%)
Feb 16, 2005 3.738 3.831 3.705 3.784 4,992,567 +0.05(+1.27%)
Feb 15, 2005 3.716 3.782 3.708 3.737 3,106,794 +0.01(+0.32%)
Feb 14, 2005 3.773 3.794 3.716 3.725 5,477,381 -0.04(-1.17%)
Feb 11, 2005 3.717 3.799 3.628 3.769 4,569,171 +0.04(+1.17%)
Feb 10, 2005 3.801 3.816 3.702 3.725 7,767,946 -0.10(-2.62%)
Feb 09, 2005 3.945 3.945 3.823 3.825 5,915,329 -0.10(-2.58%)
Feb 08, 2005 3.956 4.036 3.907 3.927 6,096,734 -0.01(-0.30%)
Feb 07, 2005 3.963 3.985 3.866 3.938 6,356,275 +0.04(+1.15%)
Feb 04, 2005 3.792 3.898 3.751 3.894 6,726,162 +0.14(+3.61%)
Feb 03, 2005 3.688 3.872 3.549 3.758 30,127,512 -0.13(-3.26%)
Feb 02, 2005 3.793 3.939 3.763 3.885 8,412,873 +0.11(+2.78%)
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.