Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penn Entertainment Inc (NQ: PENN )

16.86 -0.33 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 1.214 1.224 1.184 1.215 3,629,513 +0.01(+1.03%)
Jul 30, 2003 1.203 1.214 1.187 1.203 9,750,946 -0.00(-0.23%)
Jul 29, 2003 1.179 1.227 1.165 1.206 12,735,586 +0.04(+3.59%)
Jul 28, 2003 1.188 1.201 1.155 1.164 12,836,430 -0.02(-1.34%)
Jul 25, 2003 1.223 1.231 1.175 1.180 15,061,199 -0.06(-4.53%)
Jul 24, 2003 1.204 1.249 1.190 1.236 13,779,414 +0.03(+2.58%)
Jul 23, 2003 1.227 1.230 1.178 1.204 11,099,961 -0.01(-0.93%)
Jul 22, 2003 1.215 1.233 1.204 1.216 10,953,117 -0.01(-0.56%)
Jul 21, 2003 1.220 1.244 1.201 1.223 21,162,286 +0.09(+7.55%)
Jul 18, 2003 1.121 1.147 1.117 1.137 19,107,360 -0.03(-2.37%)
Jul 17, 2003 1.228 1.232 1.143 1.164 12,367,592 -0.07(-5.98%)
Jul 16, 2003 1.252 1.263 1.230 1.238 10,841,657 -0.02(-1.26%)
Jul 15, 2003 1.231 1.262 1.221 1.254 16,312,024 +0.03(+2.26%)
Jul 14, 2003 1.207 1.229 1.187 1.226 14,694,975 +0.05(+3.82%)
Jul 11, 2003 1.199 1.199 1.172 1.181 7,831,602 -0.01(-0.43%)
Jul 10, 2003 1.190 1.203 1.164 1.186 6,927,302 -0.01(-0.80%)
Jul 09, 2003 1.212 1.212 1.180 1.196 8,768,155 -0.01(-1.12%)
Jul 08, 2003 1.208 1.216 1.176 1.210 7,761,480 +0.01(+0.42%)
Jul 07, 2003 1.204 1.204 1.176 1.204 8,692,079 +0.02(+1.72%)
Jul 03, 2003 1.202 1.204 1.179 1.184 2,305,267 -0.03(-2.15%)
Jul 02, 2003 1.207 1.221 1.171 1.210 4,387,395 +0.02(+1.47%)
Jul 01, 2003 1.156 1.203 1.104 1.193 8,546,120 +0.03(+2.83%)
Jun 30, 2003 1.199 1.204 1.137 1.160 10,382,895 -0.03(-2.33%)
Jun 27, 2003 1.213 1.226 1.176 1.188 6,739,767 +0.00(+0.05%)
Jun 26, 2003 1.181 1.198 1.150 1.187 11,906,716 +0.04(+3.45%)
Jun 25, 2003 1.159 1.203 1.139 1.147 16,319,985 +0.01(+0.74%)
Jun 24, 2003 1.086 1.141 1.085 1.139 13,634,340 +0.05(+4.73%)
Jun 23, 2003 1.085 1.108 1.073 1.087 11,246,804 +0.01(+1.26%)
Jun 20, 2003 1.029 1.085 1.026 1.074 10,576,277 +0.04(+3.94%)
Jun 19, 2003 1.037 1.053 0.9954 1.033 7,259,912 -0.02(-1.56%)
Jun 18, 2003 1.068 1.080 1.048 1.050 3,092,561 -0.02(-2.01%)
Jun 17, 2003 1.106 1.116 1.057 1.071 4,886,530 +0.00(+0.21%)
Jun 16, 2003 1.105 1.107 1.048 1.069 6,055,971 -0.02(-1.61%)
Jun 13, 2003 1.070 1.097 1.057 1.086 6,391,235 +0.03(+2.51%)
Jun 12, 2003 1.060 1.080 1.046 1.060 8,360,354 +0.00(+0.32%)
Jun 11, 2003 1.017 1.063 1.015 1.056 19,510,738 +0.04(+4.41%)
Jun 10, 2003 0.9745 1.022 0.9694 1.012 33,482,994 +0.09(+9.55%)
Jun 09, 2003 0.9298 0.9383 0.9072 0.9235 6,358,504 +0.01(+0.92%)
Jun 06, 2003 0.9292 0.9355 0.9123 0.9151 6,083,394 -0.00(-0.37%)
Jun 05, 2003 0.9264 0.9326 0.9089 0.9185 7,743,788 -0.00(-0.49%)
Jun 04, 2003 0.8863 0.9332 0.8789 0.9230 8,898,191 +0.05(+5.35%)
Jun 03, 2003 0.9038 0.9044 0.8682 0.8761 16,176,680 -0.03(-3.13%)
Jun 02, 2003 0.9598 0.9694 0.8970 0.9044 25,896,664 -0.05(-5.04%)
May 30, 2003 0.9451 0.9891 0.8337 0.9524 87,970,816 -0.10(-9.16%)
May 29, 2003 1.083 1.113 1.034 1.048 27,335,908 -0.08(-6.97%)
May 28, 2003 1.156 1.176 1.110 1.127 11,849,217 -0.05(-4.36%)
May 27, 2003 1.167 1.207 1.157 1.179 8,935,344 +0.01(+0.97%)
May 23, 2003 1.187 1.190 1.136 1.167 7,269,642 -0.02(-1.67%)
May 22, 2003 1.187 1.198 1.179 1.187 6,101,086 +0.00(+0.10%)
May 21, 2003 1.170 1.202 1.140 1.186 5,615,440 -0.01(-1.13%)
May 20, 2003 1.217 1.229 1.174 1.199 3,294,250 -0.01(-1.03%)
May 19, 2003 1.227 1.244 1.197 1.212 3,765,742 -0.02(-1.56%)
May 16, 2003 1.227 1.253 1.215 1.231 4,494,652 -0.02(-1.71%)
May 15, 2003 1.246 1.276 1.220 1.253 6,357,620 +0.00(+0.32%)
May 14, 2003 1.282 1.283 1.213 1.249 6,270,929 -0.04(-2.73%)
May 13, 2003 1.282 1.314 1.255 1.284 3,393,325 -0.00(-0.18%)
May 12, 2003 1.284 1.297 1.272 1.286 2,624,608 +0.01(+0.89%)
May 09, 2003 1.284 1.285 1.255 1.275 3,836,510 -0.01(-0.62%)
May 08, 2003 1.246 1.294 1.244 1.282 5,213,832 +0.03(+2.16%)
May 07, 2003 1.230 1.298 1.215 1.255 8,056,936 -0.02(-1.86%)
May 06, 2003 1.312 1.314 1.260 1.279 5,689,747 -0.05(-3.50%)
May 05, 2003 1.327 1.334 1.298 1.325 6,459,349 +0.03(+1.96%)
May 02, 2003 1.217 1.333 1.208 1.300 11,800,564 +0.10(+8.39%)
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.