Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.21 -0.09 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.625 9.733 9.566 9.620 2,884,220 +0.02(+0.16%)
Feb 28, 2012 9.399 9.729 9.238 9.604 4,007,596 -0.08(-0.86%)
Feb 27, 2012 9.534 9.722 9.518 9.688 1,822,598 +0.06(+0.59%)
Feb 24, 2012 9.548 9.654 9.534 9.631 1,388,941 +0.09(+0.95%)
Feb 23, 2012 9.301 9.584 9.204 9.541 2,785,915 +0.24(+2.53%)
Feb 22, 2012 9.437 9.494 9.283 9.306 1,695,570 -0.10(-1.06%)
Feb 21, 2012 9.532 9.573 9.371 9.405 844,390 -0.08(-0.88%)
Feb 17, 2012 9.446 9.494 9.381 9.489 1,685,760 +0.10(+1.06%)
Feb 16, 2012 9.455 9.486 9.331 9.390 1,471,545 -0.07(-0.76%)
Feb 15, 2012 9.457 9.631 9.421 9.462 1,859,495 +0.03(+0.36%)
Feb 14, 2012 9.410 9.457 9.333 9.428 1,684,618 -0.01(-0.12%)
Feb 13, 2012 9.437 9.460 9.335 9.439 1,612,050 +0.06(+0.68%)
Feb 10, 2012 9.326 9.426 9.238 9.376 1,267,008 -0.05(-0.55%)
Feb 09, 2012 9.403 9.466 9.385 9.428 1,825,478 -0.02(-0.19%)
Feb 08, 2012 9.442 9.514 9.405 9.446 1,705,898 +0.01(+0.12%)
Feb 07, 2012 9.405 9.499 9.307 9.435 2,280,728 -0.02(-0.19%)
Feb 06, 2012 9.252 9.464 9.160 9.453 2,155,796 +0.13(+1.43%)
Feb 03, 2012 9.249 9.408 9.082 9.319 2,966,997 +0.24(+2.68%)
Feb 02, 2012 9.107 9.297 8.743 9.076 7,472,348 -0.30(-3.17%)
Feb 01, 2012 9.347 9.417 9.261 9.374 1,815,831 +0.12(+1.27%)
Jan 31, 2012 9.281 9.349 9.173 9.256 868,849 -0.01(-0.12%)
Jan 30, 2012 9.367 9.378 9.209 9.267 2,057,040 -0.19(-1.96%)
Jan 27, 2012 9.277 9.474 9.277 9.453 1,378,542 +0.17(+1.78%)
Jan 26, 2012 9.231 9.351 9.173 9.288 1,677,984 +0.12(+1.28%)
Jan 25, 2012 9.084 9.225 9.084 9.170 1,406,580 +0.09(+0.95%)
Jan 24, 2012 9.037 9.125 8.820 9.084 2,290,048 -0.08(-0.84%)
Jan 23, 2012 9.193 9.317 9.089 9.161 1,526,293 -0.07(-0.73%)
Jan 20, 2012 9.371 9.371 9.222 9.229 1,236,896 -0.14(-1.54%)
Jan 19, 2012 9.267 9.412 9.252 9.374 1,370,846 +0.12(+1.34%)
Jan 18, 2012 9.123 9.261 9.084 9.249 1,525,528 +0.12(+1.34%)
Jan 17, 2012 9.245 9.265 9.118 9.127 881,225 -0.09(-1.01%)
Jan 13, 2012 9.023 9.220 8.992 9.220 1,621,303 +0.00(+0.05%)
Jan 12, 2012 9.064 9.245 9.039 9.215 972,830 +0.11(+1.24%)
Jan 11, 2012 8.949 9.134 8.949 9.102 1,071,436 +0.10(+1.08%)
Jan 10, 2012 9.066 9.136 8.949 9.005 2,640,150 +0.08(+0.94%)
Jan 09, 2012 8.664 8.953 8.610 8.922 2,968,806 +0.35(+4.12%)
Jan 06, 2012 8.759 8.759 8.569 8.569 1,126,604 -0.19(-2.17%)
Jan 05, 2012 8.578 8.784 8.413 8.759 1,444,105 +0.15(+1.79%)
Jan 04, 2012 8.571 8.628 8.528 8.605 1,340,376 -0.00(-0.03%)
Dec 30, 2011 8.637 8.704 8.582 8.607 859,185 -0.03(-0.34%)
Dec 29, 2011 8.591 8.662 8.515 8.637 778,310 +0.05(+0.58%)
Dec 28, 2011 8.709 8.745 8.512 8.587 1,088,969 -0.10(-1.17%)
Dec 27, 2011 8.632 8.781 8.619 8.689 1,040,696 +0.07(+0.81%)
Dec 23, 2011 8.528 8.632 8.501 8.619 1,273,050 +0.23(+2.72%)
Dec 21, 2011 8.313 8.444 8.230 8.390 1,678,055 +0.05(+0.65%)
Dec 20, 2011 8.191 8.388 8.187 8.336 1,936,132 +0.23(+2.85%)
Dec 19, 2011 8.218 8.248 8.094 8.105 1,920,683 -0.03(-0.33%)
Dec 16, 2011 8.108 8.171 8.065 8.132 2,138,790 +0.09(+1.10%)
Dec 15, 2011 7.992 8.121 7.963 8.044 2,591,829 +0.14(+1.74%)
Dec 14, 2011 7.902 7.958 7.845 7.906 2,027,503 -0.04(-0.48%)
Dec 13, 2011 8.119 8.209 7.940 7.945 2,153,855 -0.15(-1.90%)
Dec 12, 2011 8.049 8.185 8.010 8.099 2,232,544 -0.06(-0.72%)
Dec 09, 2011 7.995 8.187 7.995 8.157 1,184,766 +0.21(+2.65%)
Dec 08, 2011 8.203 8.227 7.920 7.947 4,265,236 -0.37(-4.43%)
Dec 07, 2011 8.327 8.343 8.205 8.316 1,678,714 -0.05(-0.62%)
Dec 06, 2011 8.485 8.508 8.359 8.368 3,872,854 -0.16(-1.83%)
Dec 05, 2011 8.569 8.589 8.478 8.524 1,669,448 +0.07(+0.86%)
Dec 02, 2011 8.420 8.546 8.347 8.451 2,939,751 +0.14(+1.69%)
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.