Indicators

Penn Entertainment Inc (NQ: PENN )

16.90 +1.04 (+6.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	4.264	4.343	4.088	4.217	2,841,914	+0.02(+0.48%)
Jan 29, 2009	4.438	4.438	4.180	4.196	2,317,439	-0.27(-6.07%)
Jan 28, 2009	4.384	4.520	4.352	4.468	2,595,115	+0.19(+4.50%)
Jan 27, 2009	4.323	4.416	4.221	4.275	1,676,299	+0.01(+0.16%)
Jan 26, 2009	4.205	4.429	4.189	4.269	1,209,761	+0.05(+1.12%)
Jan 23, 2009	4.149	4.336	4.081	4.221	2,090,929	+0.00(+0.05%)
Jan 22, 2009	4.113	4.397	3.957	4.219	2,664,963	+0.00(+0.05%)
Jan 21, 2009	4.169	4.314	4.004	4.217	3,210,416	+0.14(+3.50%)
Jan 20, 2009	4.393	4.447	4.043	4.074	3,892,390	-0.38(-8.57%)
Jan 16, 2009	4.429	4.511	4.296	4.456	3,295,754	+0.07(+1.49%)
Jan 15, 2009	4.323	4.646	4.185	4.391	3,584,589	+0.07(+1.52%)
Jan 14, 2009	4.463	4.567	4.300	4.325	2,296,846	-0.19(-4.25%)
Jan 13, 2009	4.544	4.750	4.431	4.517	2,752,198	-0.07(-1.62%)
Jan 12, 2009	4.780	4.838	4.558	4.592	1,409,468	-0.17(-3.47%)
Jan 09, 2009	4.877	4.936	4.705	4.757	978,341	-0.16(-3.26%)
Jan 08, 2009	4.911	4.972	4.700	4.917	1,384,951	+0.03(+0.55%)
Jan 07, 2009	4.969	4.994	4.612	4.890	2,466,738	-0.13(-2.61%)
Jan 06, 2009	5.313	5.379	4.981	5.021	5,624,198	-0.38(-7.03%)
Jan 05, 2009	5.216	5.451	5.089	5.401	2,273,169	+0.21(+4.10%)

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.