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

Penn Entertainment Inc (NQ: PENN )

17.00 +0.46 (+2.78%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 1, 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 (%)
Aug 29, 2003 1.246 1.253 1.244 1.247 1,456,936 +0.00(+0.09%)
Aug 28, 2003 1.219 1.247 1.219 1.246 1,457,820 +0.02(+1.33%)
Aug 27, 2003 1.224 1.241 1.216 1.230 2,285,806 +0.00(+0.00%)
Aug 26, 2003 1.246 1.246 1.221 1.230 1,975,311 -0.01(-0.68%)
Aug 25, 2003 1.251 1.262 1.233 1.238 3,228,790 -0.01(-0.55%)
Aug 22, 2003 1.232 1.252 1.224 1.245 2,397,266 +0.01(+0.46%)
Aug 21, 2003 1.234 1.262 1.229 1.240 3,421,632 -0.00(-0.36%)
Aug 20, 2003 1.198 1.257 1.198 1.244 9,310,415 +0.03(+2.23%)
Aug 19, 2003 1.215 1.229 1.200 1.217 3,031,524 -0.00(-0.32%)
Aug 18, 2003 1.232 1.233 1.208 1.221 2,782,067 -0.00(-0.23%)
Aug 15, 2003 1.222 1.229 1.213 1.224 1,303,900 -0.01(-0.46%)
Aug 14, 2003 1.222 1.229 1.213 1.229 2,256,614 +0.02(+1.40%)
Aug 13, 2003 1.218 1.229 1.207 1.212 2,367,189 -0.01(-0.51%)
Aug 12, 2003 1.208 1.222 1.188 1.219 2,765,259 +0.02(+1.46%)
Aug 11, 2003 1.147 1.208 1.147 1.201 3,982,469 +0.03(+2.16%)
Aug 08, 2003 1.173 1.190 1.164 1.176 3,728,589 -0.00(-0.29%)
Aug 07, 2003 1.195 1.220 1.172 1.179 10,282,590 -0.03(-2.57%)
Aug 06, 2003 1.199 1.229 1.195 1.210 2,812,143 -0.01(-0.46%)
Aug 05, 2003 1.227 1.227 1.212 1.216 3,112,907 +0.00(+0.05%)
Aug 04, 2003 1.227 1.227 1.212 1.215 2,914,757 -0.01(-0.69%)
Aug 01, 2003 1.214 1.226 1.190 1.224 4,499,677 +0.01(+0.70%)
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%)
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.