Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.77 +0.47 (+2.57%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2005 3.710 3.806 3.674 3.780 5,889,127 +0.07(+1.95%)
Jan 31, 2005 3.661 3.717 3.650 3.707 2,938,950 +0.05(+1.36%)
Jan 28, 2005 3.663 3.663 3.581 3.658 2,797,317 +0.02(+0.47%)
Jan 27, 2005 3.694 3.723 3.629 3.641 3,372,148 -0.04(-1.20%)
Jan 26, 2005 3.623 3.738 3.612 3.685 5,583,736 +0.08(+2.13%)
Jan 25, 2005 3.640 3.667 3.567 3.608 4,181,141 -0.02(-0.65%)
Jan 24, 2005 3.673 3.702 3.595 3.632 5,160,305 -0.03(-0.91%)
Jan 21, 2005 3.746 3.772 3.637 3.665 7,400,422 -0.14(-3.58%)
Jan 20, 2005 3.798 3.839 3.733 3.801 7,413,257 -0.01(-0.18%)
Jan 19, 2005 3.657 3.850 3.643 3.808 17,136,824 +0.17(+4.61%)
Jan 18, 2005 3.529 3.662 3.499 3.640 8,729,303 +0.12(+3.42%)
Jan 14, 2005 3.450 3.548 3.435 3.520 4,823,414 +0.08(+2.32%)
Jan 13, 2005 3.357 3.459 3.340 3.440 4,354,974 +0.08(+2.48%)
Jan 12, 2005 3.350 3.366 3.302 3.357 2,893,084 -0.01(-0.18%)
Jan 11, 2005 3.329 3.378 3.267 3.363 3,078,461 +0.02(+0.64%)
Jan 10, 2005 3.396 3.402 3.311 3.342 3,441,916 -0.04(-1.15%)
Jan 07, 2005 3.378 3.390 3.331 3.381 3,216,166 +0.02(+0.61%)
Jan 06, 2005 3.321 3.385 3.287 3.360 2,833,807 +0.06(+1.73%)
Jan 05, 2005 3.309 3.345 3.265 3.303 4,462,462 -0.00(-0.09%)
Jan 04, 2005 3.389 3.457 3.279 3.306 7,999,287 -0.06(-1.86%)
Jan 03, 2005 3.405 3.416 3.352 3.369 5,034,329 -0.05(-1.57%)
Dec 31, 2004 3.434 3.453 3.395 3.422 1,829,352 -0.01(-0.15%)
Dec 30, 2004 3.468 3.522 3.426 3.428 3,134,137 -0.05(-1.40%)
Dec 29, 2004 3.515 3.527 3.438 3.476 3,303,096 -0.05(-1.35%)
Dec 28, 2004 3.412 3.526 3.407 3.524 5,441,174 +0.13(+3.73%)
Dec 27, 2004 3.395 3.420 3.368 3.397 2,466,264 -0.01(-0.17%)
Dec 23, 2004 3.412 3.412 3.340 3.403 3,939,123 +0.02(+0.55%)
Dec 22, 2004 3.157 3.439 3.147 3.384 19,975,152 +0.24(+7.64%)
Dec 21, 2004 3.069 3.156 3.026 3.144 3,258,866 +0.08(+2.68%)
Dec 20, 2004 3.017 3.067 3.000 3.062 2,129,232 +0.04(+1.33%)
Dec 17, 2004 3.028 3.043 3.007 3.022 2,361,882 -0.02(-0.76%)
Dec 16, 2004 3.067 3.068 3.012 3.045 1,979,734 -0.01(-0.48%)
Dec 15, 2004 3.061 3.119 3.041 3.060 3,257,981 -0.01(-0.20%)
Dec 14, 2004 3.051 3.075 3.024 3.066 4,790,993 +0.09(+3.10%)
Dec 13, 2004 2.966 2.979 2.887 2.974 3,168,637 +0.01(+0.27%)
Dec 10, 2004 2.939 2.993 2.936 2.966 1,761,238 +0.01(+0.33%)
Dec 09, 2004 2.950 2.967 2.935 2.956 3,370,326 -0.01(-0.38%)
Dec 08, 2004 2.962 3.000 2.953 2.967 2,733,414 +0.00(+0.15%)
Dec 07, 2004 3.026 3.044 2.963 2.963 2,292,883 -0.06(-2.15%)
Dec 06, 2004 3.028 3.054 3.010 3.028 1,730,277 -0.01(-0.32%)
Dec 03, 2004 3.021 3.066 2.999 3.038 3,877,201 -0.00(-0.07%)
Dec 02, 2004 3.062 3.071 3.024 3.040 2,659,107 -0.01(-0.48%)
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.