Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 28.11 30.38 27.95 29.57 5,244,100 +0.92(+3.21%)
Feb 27, 2020 29.00 30.36 27.46 28.65 7,149,671 -1.01(-3.41%)
Feb 26, 2020 33.04 33.19 29.42 29.66 6,112,591 -2.41(-7.51%)
Feb 25, 2020 36.39 36.66 32.04 32.07 6,018,859 -3.87(-10.77%)
Feb 24, 2020 36.05 37.00 35.20 35.94 3,004,832 -1.87(-4.95%)
Feb 21, 2020 38.03 38.11 36.95 37.81 2,018,800 -0.36(-0.94%)
Feb 20, 2020 37.14 39.18 36.64 38.17 4,048,075 +1.07(+2.88%)
Feb 19, 2020 37.36 37.68 37.00 37.10 2,024,541 +0.18(+0.49%)
Feb 18, 2020 36.95 37.09 36.42 36.92 1,708,124 +0.05(+0.14%)
Feb 14, 2020 38.65 38.73 36.77 36.87 3,023,000 -1.41(-3.68%)
Feb 13, 2020 37.08 38.70 36.41 38.28 3,350,240 +1.02(+2.74%)
Feb 12, 2020 37.08 37.70 36.41 37.26 2,016,965 +0.45(+1.22%)
Feb 11, 2020 36.72 37.18 36.10 36.81 2,417,861 +0.50(+1.38%)
Feb 10, 2020 34.45 36.59 34.35 36.31 4,560,078 +1.99(+5.80%)
Feb 07, 2020 35.37 35.43 33.65 34.32 3,260,700 -0.58(-1.66%)
Feb 06, 2020 32.08 35.67 32.00 34.90 6,593,400 +2.63(+8.15%)
Feb 05, 2020 32.78 32.80 31.60 32.27 2,748,841 +0.15(+0.47%)
Feb 04, 2020 31.69 32.76 30.51 32.12 5,618,659 +2.21(+7.39%)
Feb 03, 2020 30.15 30.73 29.47 29.91 2,009,907 +0.08(+0.27%)
Jan 31, 2020 30.92 30.95 29.80 29.83 3,427,900 -1.04(-3.37%)
Jan 30, 2020 29.53 31.99 29.28 30.87 10,272,847 +1.85(+6.37%)
Jan 29, 2020 27.65 30.44 27.62 29.02 12,557,723 +2.81(+10.72%)
Jan 28, 2020 25.69 26.34 25.38 26.21 1,118,283 +0.79(+3.11%)
Jan 27, 2020 25.25 25.82 24.98 25.42 956,500 -0.54(-2.08%)
Jan 24, 2020 25.92 26.39 25.70 25.96 1,408,200 +0.06(+0.23%)
Jan 23, 2020 25.06 25.91 24.74 25.90 1,255,876 +0.64(+2.53%)
Jan 22, 2020 25.33 25.89 25.02 25.26 1,256,825 +0.08(+0.32%)
Jan 21, 2020 25.86 26.05 25.12 25.18 1,797,265 -0.82(-3.15%)
Jan 17, 2020 26.32 26.47 25.80 26.00 1,464,900 -0.27(-1.03%)
Jan 16, 2020 26.65 26.93 26.11 26.27 1,565,836 -0.07(-0.27%)
Jan 15, 2020 26.81 27.50 26.25 26.34 1,587,591 -0.64(-2.37%)
Jan 14, 2020 26.27 27.14 26.26 26.98 1,215,746 +0.45(+1.70%)
Jan 13, 2020 26.41 26.69 26.10 26.53 1,140,706 +0.21(+0.78%)
Jan 10, 2020 26.80 26.86 26.27 26.32 1,157,400 -0.54(-1.99%)
Jan 09, 2020 27.00 27.03 26.77 26.86 985,677 +0.02(+0.06%)
Jan 08, 2020 26.43 27.07 26.42 26.84 1,296,027 +0.39(+1.49%)
Jan 07, 2020 26.13 26.48 26.05 26.45 1,106,159 +0.24(+0.92%)
Jan 06, 2020 25.58 26.33 25.52 26.21 995,897 +0.28(+1.08%)
Jan 03, 2020 25.64 25.96 25.41 25.93 906,700 -0.21(-0.80%)
Jan 02, 2020 25.97 26.15 25.62 26.14 1,376,332 +0.58(+2.27%)
Dec 31, 2019 25.37 25.76 25.32 25.56 785,100 +0.06(+0.24%)
Dec 30, 2019 25.73 25.78 25.28 25.50 531,549 -0.19(-0.74%)
Dec 27, 2019 26.00 26.00 25.61 25.69 404,200 -0.19(-0.73%)
Dec 26, 2019 25.62 25.97 25.44 25.88 563,990 +0.35(+1.37%)
Dec 24, 2019 25.70 25.70 25.48 25.53 305,100 -0.14(-0.55%)
Dec 23, 2019 25.34 25.72 25.25 25.67 822,300 +0.52(+2.07%)
Dec 20, 2019 25.84 25.94 25.08 25.15 2,437,600 -0.67(-2.59%)
Dec 19, 2019 26.11 26.26 25.77 25.82 1,141,205 -0.25(-0.94%)
Dec 18, 2019 25.84 26.14 25.80 26.07 2,105,024 +0.34(+1.30%)
Dec 17, 2019 25.20 25.77 25.11 25.73 1,497,367 +0.55(+2.18%)
Dec 16, 2019 25.25 25.50 25.16 25.18 1,178,836 +0.21(+0.84%)
Dec 13, 2019 24.90 25.23 24.77 24.97 1,413,500 +0.03(+0.12%)
Dec 12, 2019 24.29 24.99 24.21 24.94 1,239,613 +0.69(+2.85%)
Dec 11, 2019 24.27 24.36 24.11 24.25 1,091,997 +0.15(+0.62%)
Dec 10, 2019 23.14 24.13 23.00 24.10 2,858,886 +1.11(+4.83%)
Dec 09, 2019 23.04 23.15 22.65 22.99 1,332,784 -0.14(-0.61%)
Dec 06, 2019 22.49 23.24 22.45 23.13 1,329,000 +0.89(+4.00%)
Dec 05, 2019 23.16 23.16 22.15 22.24 1,369,423 -0.73(-3.18%)
Dec 04, 2019 23.57 23.57 22.92 22.97 2,655,126 -0.43(-1.84%)
Dec 03, 2019 22.95 23.47 22.84 23.40 2,675,282 +0.05(+0.21%)
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.