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

Penn Entertainment Inc (NQ: PENN )

16.50 +0.24 (+1.51%)
Streaming Delayed Price Updated: 10:45 AM EDT, Apr 18, 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 (%)
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%)
Jun 02, 2003 0.9598 0.9694 0.8970 0.9044 25,896,664 -0.05(-5.04%)
May 30, 2003 0.9451 0.9891 0.8337 0.9524 87,970,816 -0.10(-9.16%)
May 29, 2003 1.083 1.113 1.034 1.048 27,335,908 -0.08(-6.97%)
May 28, 2003 1.156 1.176 1.110 1.127 11,849,217 -0.05(-4.36%)
May 27, 2003 1.167 1.207 1.157 1.179 8,935,344 +0.01(+0.97%)
May 23, 2003 1.187 1.190 1.136 1.167 7,269,642 -0.02(-1.67%)
May 22, 2003 1.187 1.198 1.179 1.187 6,101,086 +0.00(+0.10%)
May 21, 2003 1.170 1.202 1.140 1.186 5,615,440 -0.01(-1.13%)
May 20, 2003 1.217 1.229 1.174 1.199 3,294,250 -0.01(-1.03%)
May 19, 2003 1.227 1.244 1.197 1.212 3,765,742 -0.02(-1.56%)
May 16, 2003 1.227 1.253 1.215 1.231 4,494,652 -0.02(-1.71%)
May 15, 2003 1.246 1.276 1.220 1.253 6,357,620 +0.00(+0.32%)
May 14, 2003 1.282 1.283 1.213 1.249 6,270,929 -0.04(-2.73%)
May 13, 2003 1.282 1.314 1.255 1.284 3,393,325 -0.00(-0.18%)
May 12, 2003 1.284 1.297 1.272 1.286 2,624,608 +0.01(+0.89%)
May 09, 2003 1.284 1.285 1.255 1.275 3,836,510 -0.01(-0.62%)
May 08, 2003 1.246 1.294 1.244 1.282 5,213,832 +0.03(+2.16%)
May 07, 2003 1.230 1.298 1.215 1.255 8,056,936 -0.02(-1.86%)
May 06, 2003 1.312 1.314 1.260 1.279 5,689,747 -0.05(-3.50%)
May 05, 2003 1.327 1.334 1.298 1.325 6,459,349 +0.03(+1.96%)
May 02, 2003 1.217 1.333 1.208 1.300 11,800,564 +0.10(+8.39%)
May 01, 2003 1.164 1.214 1.119 1.199 12,122,558 +0.09(+8.60%)
Apr 30, 2003 1.097 1.125 1.088 1.104 2,305,267 +0.02(+1.51%)
Apr 29, 2003 1.086 1.099 1.086 1.088 1,682,509 -0.01(-0.52%)
Apr 28, 2003 1.110 1.112 1.076 1.094 1,969,119 +0.00(+0.10%)
Apr 25, 2003 1.091 1.116 1.040 1.093 5,793,245 -0.02(-1.38%)
Apr 24, 2003 1.129 1.130 1.098 1.108 2,558,263 -0.02(-1.95%)
Apr 23, 2003 1.110 1.130 1.101 1.130 2,141,616 +0.03(+2.62%)
Apr 22, 2003 1.091 1.112 1.088 1.101 1,315,400 +0.01(+0.88%)
Apr 21, 2003 1.084 1.121 1.079 1.091 1,795,738 +0.02(+1.85%)
Apr 17, 2003 1.048 1.081 1.037 1.072 1,455,167 +0.03(+3.16%)
Apr 16, 2003 1.059 1.063 1.032 1.039 1,599,356 -0.02(-1.61%)
Apr 15, 2003 1.059 1.060 1.046 1.056 1,344,592 +0.01(+0.81%)
Apr 14, 2003 1.028 1.058 1.028 1.047 3,429,594 +0.02(+1.98%)
Apr 11, 2003 1.032 1.060 1.021 1.027 1,776,276 -0.00(-0.16%)
Apr 10, 2003 1.038 1.039 1.007 1.029 6,891,918 -0.03(-3.14%)
Apr 09, 2003 1.094 1.148 1.058 1.062 4,421,230 -0.03(-2.94%)
Apr 08, 2003 1.105 1.124 1.080 1.094 1,218,978 -0.00(-0.31%)
Apr 07, 2003 1.103 1.142 1.091 1.098 3,664,013 +0.00(+0.21%)
Apr 04, 2003 1.075 1.128 1.075 1.095 3,526,015 +0.01(+0.68%)
Apr 03, 2003 1.066 1.103 1.065 1.088 3,069,562 +0.03(+2.45%)
Apr 02, 2003 1.017 1.073 1.009 1.062 4,557,459 +0.06(+6.16%)
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.