Indicators

Penn Entertainment Inc (NQ: PENN )

15.74 -0.49 (-3.05%)

Streaming Delayed Price Updated: 1:40 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	8.354	8.422	8.028	8.083	2,765,777	-0.19(-2.30%)
Jul 28, 2005	8.083	8.573	7.997	8.273	4,969,399	+0.22(+2.72%)
Jul 27, 2005	8.214	8.216	7.986	8.053	2,254,504	-0.10(-1.27%)
Jul 26, 2005	8.175	8.250	8.031	8.157	1,369,489	-0.01(-0.11%)
Jul 25, 2005	8.304	8.377	8.146	8.166	2,863,472	-0.03(-0.33%)
Jul 22, 2005	8.121	8.309	8.026	8.194	2,532,079	+0.09(+1.12%)
Jul 21, 2005	8.187	8.187	8.060	8.103	3,130,373	-0.07(-0.91%)
Jul 20, 2005	8.162	8.250	8.060	8.178	2,739,150	+0.01(+0.14%)
Jul 19, 2005	8.252	8.392	8.085	8.166	4,545,994	-0.09(-1.10%)
Jul 18, 2005	8.528	8.646	8.225	8.257	4,868,595	-0.28(-3.31%)
Jul 15, 2005	8.530	8.662	8.530	8.539	1,530,963	-0.01(-0.16%)
Jul 14, 2005	8.637	8.637	8.429	8.553	3,387,571	-0.04(-0.50%)
Jul 13, 2005	8.754	8.761	8.551	8.596	4,157,022	-0.13(-1.50%)
Jul 12, 2005	8.614	8.747	8.562	8.727	1,978,376	+0.10(+1.21%)
Jul 11, 2005	8.607	8.738	8.546	8.623	3,686,260	+0.04(+0.50%)
Jul 08, 2005	8.365	8.691	8.331	8.580	4,475,085	+0.26(+3.10%)
Jul 07, 2005	8.094	8.352	8.083	8.322	2,405,475	+0.12(+1.52%)
Jul 06, 2005	8.270	8.286	8.060	8.198	3,511,132	-0.09(-1.12%)
Jul 05, 2005	8.268	8.386	8.144	8.291	2,527,744	+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.