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 28, 2013 11.28 11.32 11.21 11.27 3,664,579 +0.05(+0.44%)
Feb 27, 2013 11.11 11.27 11.11 11.22 1,975,497 +0.09(+0.79%)
Feb 26, 2013 11.10 11.19 10.98 11.13 2,454,300 +0.06(+0.55%)
Feb 25, 2013 11.39 11.49 11.06 11.07 2,314,626 -0.25(-2.24%)
Feb 22, 2013 11.20 11.35 11.11 11.32 3,315,427 +0.21(+1.93%)
Feb 21, 2013 11.30 11.30 11.04 11.11 4,310,421 -0.19(-1.66%)
Feb 20, 2013 11.42 11.44 11.27 11.30 3,670,457 -0.14(-1.22%)
Feb 19, 2013 11.53 11.54 11.37 11.44 2,653,751 -0.12(-1.00%)
Feb 15, 2013 11.65 11.69 11.48 11.55 3,148,782 -0.11(-0.93%)
Feb 14, 2013 11.60 11.70 11.45 11.66 2,089,553 +0.06(+0.53%)
Feb 13, 2013 11.75 11.75 11.59 11.60 2,005,958 -0.15(-1.29%)
Feb 12, 2013 11.77 11.82 11.69 11.75 1,624,094 +0.04(+0.35%)
Feb 11, 2013 11.91 11.93 11.67 11.71 3,466,888 -0.11(-0.94%)
Feb 08, 2013 11.87 11.91 11.79 11.82 3,375,527 +0.03(+0.25%)
Feb 07, 2013 11.74 11.87 11.69 11.79 2,666,494 +0.00(+0.02%)
Feb 06, 2013 11.58 11.86 11.49 11.79 6,136,784 +0.32(+2.82%)
Feb 04, 2013 11.37 11.48 11.37 11.47 4,202,770 +0.09(+0.83%)
Feb 01, 2013 11.07 11.47 10.72 11.37 12,128,627 +0.37(+3.37%)
Jan 31, 2013 10.63 11.58 10.61 11.00 14,948,882 +0.17(+1.54%)
Jan 30, 2013 10.83 10.99 10.81 10.83 9,389,843 +0.03(+0.27%)
Jan 29, 2013 10.85 10.88 10.79 10.80 5,525,083 -0.13(-1.16%)
Jan 28, 2013 10.90 10.98 10.86 10.93 2,949,738 +0.10(+0.88%)
Jan 25, 2013 10.93 10.93 10.76 10.84 7,132,145 +0.01(+0.10%)
Jan 24, 2013 10.95 11.06 10.82 10.83 4,858,369 -0.17(-1.58%)
Jan 23, 2013 10.97 11.04 10.94 11.00 3,687,198 +0.05(+0.43%)
Jan 22, 2013 10.98 11.11 10.85 10.95 4,776,565 -0.09(-0.80%)
Jan 18, 2013 11.08 11.18 10.98 11.04 2,741,388 -0.15(-1.35%)
Jan 17, 2013 11.25 11.29 11.09 11.19 2,656,560 -0.02(-0.16%)
Jan 16, 2013 11.23 11.29 11.07 11.21 2,440,253 -0.07(-0.64%)
Jan 15, 2013 11.34 11.36 11.23 11.28 2,266,265 -0.07(-0.66%)
Jan 14, 2013 11.38 11.46 11.32 11.36 2,259,538 -0.02(-0.16%)
Jan 11, 2013 11.37 11.42 11.30 11.37 2,310,137 +0.03(+0.28%)
Jan 10, 2013 11.26 11.42 11.25 11.34 4,725,135 -0.17(-1.51%)
Jan 09, 2013 11.57 11.57 11.45 11.52 2,588,702 +0.03(+0.24%)
Jan 08, 2013 11.60 11.60 11.43 11.49 3,995,335 -0.09(-0.82%)
Jan 07, 2013 11.43 11.62 11.35 11.58 3,305,330 +0.10(+0.85%)
Jan 04, 2013 11.40 11.59 11.34 11.49 1,634,961 +0.07(+0.65%)
Jan 03, 2013 11.30 11.48 11.21 11.41 2,565,742 +0.04(+0.38%)
Jan 02, 2013 11.43 11.47 11.12 11.37 3,498,004 +0.25(+2.26%)
Dec 31, 2012 10.90 11.20 10.87 11.12 2,810,639 +0.17(+1.51%)
Dec 28, 2012 11.02 11.10 10.93 10.95 2,118,148 -0.12(-1.12%)
Dec 27, 2012 11.05 11.09 10.90 11.08 2,544,083 +0.13(+1.16%)
Dec 26, 2012 10.95 11.07 10.89 10.95 2,520,336 -0.08(-0.76%)
Dec 24, 2012 11.12 11.12 10.96 11.04 997,430 +0.00(+0.02%)
Dec 21, 2012 11.07 11.12 10.90 11.03 2,973,896 -0.10(-0.89%)
Dec 20, 2012 11.16 11.21 11.10 11.13 3,560,599 -0.04(-0.38%)
Dec 19, 2012 11.09 11.24 11.08 11.18 4,483,688 -0.01(-0.12%)
Dec 18, 2012 10.97 11.23 10.95 11.19 4,701,998 +0.22(+1.98%)
Dec 17, 2012 10.85 10.97 10.77 10.97 2,343,071 +0.17(+1.61%)
Dec 14, 2012 10.85 10.98 10.74 10.80 4,576,478 -0.07(-0.69%)
Dec 13, 2012 10.94 10.99 10.83 10.87 3,504,798 -0.10(-0.87%)
Dec 12, 2012 11.11 11.11 10.92 10.97 5,114,540 -0.03(-0.29%)
Dec 11, 2012 11.25 11.25 10.94 11.00 4,289,253 -0.17(-1.54%)
Dec 10, 2012 11.27 11.32 11.14 11.17 2,991,359 -0.01(-0.12%)
Dec 07, 2012 11.18 11.45 11.14 11.18 3,078,186 -0.04(-0.34%)
Dec 06, 2012 11.13 11.34 11.13 11.22 2,628,841 +0.10(+0.89%)
Dec 05, 2012 11.49 11.52 11.10 11.12 5,458,680 -0.37(-3.23%)
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.