Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.41 +0.11 (+0.57%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 1.812 1.894 1.809 1.877 8,581,504 +0.06(+3.27%)
Jun 29, 2004 1.819 1.840 1.816 1.817 4,675,995 -0.01(-0.43%)
Jun 28, 2004 1.836 1.847 1.814 1.825 6,024,126 +0.01(+0.59%)
Jun 25, 2004 1.810 1.825 1.796 1.814 6,860,957 +0.00(+0.22%)
Jun 24, 2004 1.812 1.851 1.797 1.810 10,812,466 +0.07(+4.03%)
Jun 23, 2004 1.723 1.756 1.719 1.740 4,566,305 +0.02(+1.05%)
Jun 22, 2004 1.677 1.724 1.665 1.722 3,328,749 +0.04(+2.42%)
Jun 21, 2004 1.705 1.710 1.674 1.682 4,843,185 -0.01(-0.63%)
Jun 18, 2004 1.696 1.714 1.680 1.692 2,536,148 +0.01(+0.47%)
Jun 17, 2004 1.665 1.689 1.648 1.684 2,713,068 +0.02(+1.43%)
Jun 16, 2004 1.662 1.691 1.657 1.661 3,727,704 +0.01(+0.62%)
Jun 15, 2004 1.669 1.688 1.650 1.650 4,389,385 -0.02(-1.08%)
Jun 14, 2004 1.680 1.680 1.644 1.669 3,005,870 -0.00(-0.14%)
Jun 10, 2004 1.722 1.722 1.657 1.671 5,247,447 -0.04(-2.51%)
Jun 09, 2004 1.738 1.744 1.711 1.714 2,866,988 -0.03(-1.56%)
Jun 08, 2004 1.743 1.752 1.730 1.741 4,806,916 -0.01(-0.81%)
Jun 07, 2004 1.745 1.757 1.736 1.755 2,277,845 +0.02(+1.04%)
Jun 04, 2004 1.706 1.737 1.706 1.737 3,268,597 +0.04(+2.26%)
Jun 03, 2004 1.709 1.717 1.695 1.699 1,950,543 -0.02(-1.41%)
Jun 02, 2004 1.704 1.727 1.700 1.723 1,813,430 +0.01(+0.83%)
Jun 01, 2004 1.684 1.709 1.683 1.709 3,035,947 +0.01(+0.83%)
May 28, 2004 1.682 1.696 1.682 1.695 2,763,490 +0.00(+0.03%)
May 27, 2004 1.698 1.710 1.682 1.694 2,209,730 +0.00(+0.17%)
May 26, 2004 1.699 1.707 1.682 1.691 1,980,619 -0.01(-0.43%)
May 25, 2004 1.649 1.706 1.644 1.699 2,860,796 +0.06(+3.51%)
May 24, 2004 1.648 1.673 1.639 1.641 3,998,392 -0.00(-0.28%)
May 21, 2004 1.611 1.653 1.611 1.645 3,002,332 +0.04(+2.45%)
May 20, 2004 1.592 1.625 1.569 1.606 2,383,112 +0.03(+1.74%)
May 19, 2004 1.605 1.629 1.572 1.579 1,944,350 -0.02(-1.06%)
May 18, 2004 1.558 1.599 1.557 1.596 1,134,941 +0.02(+1.22%)
May 17, 2004 1.583 1.596 1.549 1.576 1,962,042 -0.02(-1.20%)
May 14, 2004 1.550 1.607 1.540 1.596 4,592,843 +0.04(+2.54%)
May 13, 2004 1.582 1.583 1.542 1.556 1,300,362 -0.03(-1.68%)
May 12, 2004 1.583 1.583 1.522 1.583 4,010,776 +0.00(+0.07%)
May 11, 2004 1.530 1.583 1.530 1.582 3,832,971 +0.04(+2.68%)
May 10, 2004 1.597 1.600 1.504 1.540 5,425,251 -0.07(-4.35%)
May 07, 2004 1.650 1.668 1.597 1.610 4,998,874 -0.05(-3.10%)
May 06, 2004 1.696 1.696 1.654 1.662 3,701,166 -0.02(-1.24%)
May 05, 2004 1.709 1.718 1.682 1.683 3,580,860 -0.02(-1.26%)
May 04, 2004 1.701 1.747 1.690 1.704 5,244,793 -0.01(-0.30%)
May 03, 2004 1.650 1.724 1.650 1.709 3,382,710 +0.04(+2.51%)
Apr 30, 2004 1.685 1.701 1.650 1.667 1,964,696 -0.02(-1.11%)
Apr 29, 2004 1.724 1.727 1.670 1.686 3,292,481 -0.04(-2.10%)
Apr 28, 2004 1.778 1.778 1.715 1.722 2,167,270 -0.06(-3.15%)
Apr 27, 2004 1.772 1.780 1.755 1.778 3,188,098 +0.01(+0.83%)
Apr 26, 2004 1.763 1.788 1.752 1.764 5,440,290 +0.01(+0.52%)
Apr 23, 2004 1.724 1.762 1.711 1.754 6,078,086 +0.04(+2.11%)
Apr 22, 2004 1.701 1.724 1.684 1.718 4,634,419 +0.03(+1.54%)
Apr 21, 2004 1.733 1.751 1.658 1.692 6,235,545 +0.02(+1.35%)
Apr 20, 2004 1.668 1.717 1.661 1.670 6,168,315 -0.00(-0.20%)
Apr 19, 2004 1.628 1.677 1.626 1.673 1,953,196 +0.03(+1.96%)
Apr 16, 2004 1.619 1.644 1.608 1.641 2,085,002 +0.02(+1.15%)
Apr 15, 2004 1.652 1.669 1.583 1.622 2,360,997 -0.03(-1.61%)
Apr 14, 2004 1.642 1.665 1.620 1.649 5,507,519 -0.01(-0.58%)
Apr 13, 2004 1.629 1.702 1.625 1.658 10,894,733 +0.03(+2.05%)
Apr 12, 2004 1.590 1.629 1.583 1.625 2,296,421 +0.04(+2.68%)
Apr 08, 2004 1.604 1.610 1.577 1.583 1,448,974 -0.01(-0.78%)
Apr 07, 2004 1.599 1.609 1.575 1.595 1,894,813 -0.01(-0.42%)
Apr 06, 2004 1.606 1.610 1.589 1.602 2,802,412 -0.01(-0.74%)
Apr 05, 2004 1.623 1.638 1.608 1.614 4,311,540 -0.01(-0.70%)
Apr 02, 2004 1.648 1.670 1.622 1.625 2,729,875 -0.01(-0.42%)
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.