Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 16.29 16.40 16.07 16.29 1,208,791 -0.01(-0.06%)
Feb 26, 2015 16.40 16.68 16.16 16.30 1,413,528 -0.15(-0.91%)
Feb 25, 2015 16.25 16.60 16.16 16.45 1,104,052 +0.18(+1.11%)
Feb 24, 2015 16.45 16.54 16.12 16.27 1,483,574 -0.30(-1.81%)
Feb 23, 2015 16.91 16.92 16.36 16.57 1,690,659 +0.18(+1.10%)
Feb 20, 2015 16.65 16.70 16.36 16.39 1,188,101 -0.30(-1.80%)
Feb 19, 2015 16.80 16.86 16.66 16.69 2,540,024 -0.08(-0.51%)
Feb 18, 2015 16.51 16.87 16.51 16.77 1,354,858 +0.16(+0.99%)
Feb 17, 2015 16.58 16.82 16.53 16.61 844,395 -0.01(-0.06%)
Feb 13, 2015 16.80 16.62 16.62 16.62 1,123,500 -0.21(-1.25%)
Feb 12, 2015 16.74 17.06 16.61 16.83 1,993,066 +0.14(+0.84%)
Feb 11, 2015 16.44 16.73 16.40 16.69 2,490,859 +0.19(+1.15%)
Feb 10, 2015 16.36 16.58 16.25 16.50 1,158,492 +0.30(+1.85%)
Feb 09, 2015 15.75 16.23 15.55 16.20 1,897,366 +0.43(+2.76%)
Feb 06, 2015 16.04 16.13 15.71 15.77 980,299 -0.21(-1.35%)
Feb 05, 2015 15.78 16.10 15.68 15.98 761,472 +0.28(+1.78%)
Feb 04, 2015 15.66 15.85 15.49 15.70 1,412,129 +0.00(+0.00%)
Feb 03, 2015 15.57 15.82 15.07 15.70 1,423,221 +0.42(+2.75%)
Feb 02, 2015 13.34 15.31 13.34 15.28 1,116,115 +0.31(+2.07%)
Jan 30, 2015 15.56 15.86 14.91 14.97 2,037,494 -0.64(-4.10%)
Jan 29, 2015 15.72 16.25 15.12 15.61 4,237,722 +0.35(+2.29%)
Jan 28, 2015 15.45 15.46 15.15 15.26 2,052,807 -0.05(-0.33%)
Jan 27, 2015 15.40 15.61 15.28 15.31 1,072,871 -0.31(-1.98%)
Jan 26, 2015 15.47 15.62 15.33 15.62 1,798,371 +0.30(+1.96%)
Jan 23, 2015 15.40 15.61 15.23 15.32 1,147,414 -0.13(-0.84%)
Jan 22, 2015 15.66 15.73 15.21 15.45 2,141,259 -0.14(-0.90%)
Jan 21, 2015 15.28 15.65 15.05 15.59 2,402,887 +0.48(+3.18%)
Jan 20, 2015 15.21 15.38 15.02 15.11 2,274,998 +0.01(+0.07%)
Jan 16, 2015 15.14 15.49 15.03 15.10 1,780,041 -0.09(-0.59%)
Jan 15, 2015 15.40 15.46 15.08 15.19 1,729,442 -0.23(-1.49%)
Jan 14, 2015 14.54 15.43 14.35 15.42 1,201,444 +0.75(+5.11%)
Jan 13, 2015 14.87 15.14 14.52 14.67 1,116,297 +0.12(+0.82%)
Jan 12, 2015 14.51 14.82 14.28 14.55 778,503 +0.07(+0.48%)
Jan 09, 2015 14.50 14.88 14.28 14.48 1,449,621 -0.04(-0.28%)
Jan 08, 2015 14.44 15.07 14.41 14.52 2,277,884 +0.29(+2.04%)
Jan 07, 2015 13.35 14.29 13.25 14.23 2,430,230 +1.02(+7.72%)
Jan 06, 2015 13.24 13.45 12.88 13.21 1,485,467 +0.02(+0.15%)
Jan 05, 2015 13.40 13.57 13.07 13.19 2,103,866 -0.29(-2.15%)
Jan 02, 2015 13.73 13.96 13.39 13.48 773,668 -0.25(-1.82%)
Dec 31, 2014 13.69 13.73 13.73 13.73 946,500 +0.09(+0.66%)
Dec 30, 2014 13.60 13.69 13.44 13.64 755,957 +0.04(+0.29%)
Dec 29, 2014 13.66 13.67 13.51 13.60 419,488 -0.03(-0.22%)
Dec 26, 2014 13.73 13.73 13.55 13.63 395,022 -0.01(-0.11%)
Dec 24, 2014 13.74 13.64 13.64 13.64 369,500 -0.07(-0.47%)
Dec 23, 2014 13.45 13.72 13.30 13.71 837,638 +0.31(+2.31%)
Dec 22, 2014 13.14 13.44 13.14 13.40 611,276 +0.27(+2.06%)
Dec 19, 2014 13.11 13.26 12.82 13.13 2,246,745 +0.04(+0.31%)
Dec 18, 2014 12.94 13.27 12.74 13.09 1,474,837 +0.33(+2.59%)
Dec 17, 2014 12.77 13.23 12.52 12.76 1,735,854 -0.01(-0.08%)
Dec 16, 2014 13.05 13.17 12.75 12.77 1,038,789 -0.35(-2.63%)
Dec 15, 2014 13.30 13.56 12.88 13.12 1,158,767 -0.17(-1.32%)
Dec 12, 2014 12.78 13.58 12.71 13.29 1,724,753 +0.40(+3.10%)
Dec 11, 2014 13.05 13.25 12.84 12.89 726,715 -0.06(-0.46%)
Dec 10, 2014 13.20 13.25 12.88 12.95 1,082,792 -0.29(-2.19%)
Dec 09, 2014 13.22 13.45 13.15 13.24 1,384,398 -0.16(-1.19%)
Dec 08, 2014 13.41 13.59 13.34 13.40 1,487,467 -0.04(-0.30%)
Dec 05, 2014 13.47 13.59 13.43 13.44 1,208,869 -0.01(-0.07%)
Dec 04, 2014 13.52 13.64 13.33 13.45 1,087,151 -0.12(-0.88%)
Dec 03, 2014 13.74 13.79 13.49 13.57 986,466 -0.19(-1.38%)
Dec 02, 2014 13.60 14.20 13.60 13.76 885,529 +0.25(+1.85%)
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.