Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.65 +0.35 (+1.91%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 49.69 51.48 48.95 51.35 3,280,369 +1.11(+2.21%)
Feb 25, 2022 49.67 50.40 48.43 50.24 2,733,777 +0.55(+1.11%)
Feb 24, 2022 44.50 49.73 44.50 49.69 4,261,391 +2.45(+5.19%)
Feb 23, 2022 47.24 49.14 47.10 47.24 4,644,205 +1.10(+2.38%)
Feb 22, 2022 46.36 47.12 45.10 46.14 3,973,998 -1.13(-2.39%)
Feb 18, 2022 47.27 0 -2.04(-4.14%)
Feb 17, 2022 49.20 50.54 48.88 49.31 4,826,208 -0.75(-1.50%)
Feb 16, 2022 49.34 50.37 48.60 50.06 3,380,713 +0.14(+0.28%)
Feb 15, 2022 48.70 49.98 48.51 49.92 3,832,627 +2.11(+4.41%)
Feb 14, 2022 48.72 49.96 47.40 47.81 5,071,196 -0.90(-1.85%)
Feb 11, 2022 50.16 51.13 48.24 48.71 4,602,312 -1.42(-2.83%)
Feb 10, 2022 49.59 51.71 49.43 50.13 4,659,755 -0.68(-1.34%)
Feb 09, 2022 49.18 51.08 49.03 50.81 6,331,378 +2.70(+5.61%)
Feb 08, 2022 46.65 49.13 46.65 48.11 5,290,118 +1.30(+2.78%)
Feb 07, 2022 45.31 47.91 45.14 46.81 4,557,769 +1.82(+4.05%)
Feb 04, 2022 45.25 45.72 43.62 44.99 6,407,000 -0.34(-0.75%)
Feb 03, 2022 44.99 45.33 12,657,818 -0.34(-0.74%)
Feb 02, 2022 47.17 47.24 45.03 45.67 5,615,050 -1.57(-3.32%)
Feb 01, 2022 45.92 47.45 44.90 47.24 3,842,619 +3.04(+6.88%)
Jan 28, 2022 41.95 44.24 41.37 44.20 3,129,767 +1.85(+4.37%)
Jan 27, 2022 43.86 44.90 42.00 42.35 4,984,059 -1.11(-2.55%)
Jan 26, 2022 45.43 46.56 43.12 43.46 6,796,553 +0.27(+0.63%)
Jan 25, 2022 41.49 44.08 41.23 43.19 4,992,725 +0.79(+1.86%)
Jan 24, 2022 39.10 42.49 37.76 42.40 7,491,923 +1.48(+3.62%)
Jan 21, 2022 41.37 42.78 40.49 40.92 4,311,673 -1.01(-2.41%)
Jan 20, 2022 43.73 45.23 41.71 41.93 6,919,007 -1.07(-2.49%)
Jan 19, 2022 43.00 43.98 42.44 43.00 3,814,594 +0.45(+1.06%)
Jan 18, 2022 43.81 44.49 42.36 42.55 6,724,668 -1.90(-4.27%)
Jan 14, 2022 44.45 0 -1.28(-2.80%)
Jan 13, 2022 47.51 48.00 45.35 45.73 3,811,375 -1.71(-3.60%)
Jan 12, 2022 48.51 49.17 47.12 47.44 4,145,580 -0.57(-1.19%)
Jan 11, 2022 46.96 48.68 46.54 48.01 2,764,940 +1.05(+2.24%)
Jan 10, 2022 46.97 47.05 44.81 46.96 3,491,266 -0.32(-0.68%)
Jan 07, 2022 46.86 48.39 46.30 47.28 3,047,340 +0.42(+0.90%)
Jan 06, 2022 46.78 47.93 45.19 46.86 3,574,560 +0.25(+0.54%)
Jan 05, 2022 50.14 50.68 46.24 46.61 3,743,938 -3.16(-6.35%)
Jan 04, 2022 51.10 51.57 48.25 49.77 4,711,859 -0.87(-1.72%)
Jan 03, 2022 52.24 53.36 50.53 50.64 4,272,863 -1.21(-2.33%)
Dec 31, 2021 50.98 52.45 50.77 51.85 4,115,497 +0.55(+1.07%)
Dec 30, 2021 48.91 52.08 48.83 51.30 3,980,931 +2.23(+4.54%)
Dec 29, 2021 48.98 49.62 48.27 49.07 2,589,525 -0.27(-0.55%)
Dec 28, 2021 50.50 51.20 48.98 49.34 2,810,176 -1.47(-2.89%)
Dec 27, 2021 51.47 51.58 49.66 50.81 2,709,959 -0.59(-1.15%)
Dec 23, 2021 51.99 52.20 50.32 51.40 3,159,462 +0.53(+1.04%)
Dec 22, 2021 50.00 52.01 49.60 50.87 4,001,012 +0.21(+0.41%)
Dec 21, 2021 50.66 51.23 47.42 50.66 4,848,455 +3.74(+7.97%)
Dec 20, 2021 46.94 48.49 46.22 46.92 4,078,409 -1.30(-2.70%)
Dec 17, 2021 44.58 48.38 43.36 48.22 8,804,034 +3.57(+8.00%)
Dec 16, 2021 46.70 46.89 44.10 44.65 10,924,197 -3.67(-7.60%)
Dec 15, 2021 48.32 48.32 44.45 48.32 5,483,407 +1.67(+3.58%)
Dec 14, 2021 46.55 47.94 46.25 46.65 2,960,854 -1.03(-2.15%)
Dec 13, 2021 48.32 49.04 46.03 47.68 4,283,144 -1.22(-2.50%)
Dec 10, 2021 51.46 52.05 48.70 48.90 3,415,161 -2.12(-4.16%)
Dec 09, 2021 52.01 53.02 50.93 51.02 2,644,784 -1.92(-3.63%)
Dec 08, 2021 51.96 53.37 51.44 52.94 3,295,827 +1.50(+2.92%)
Dec 07, 2021 52.20 53.00 51.12 51.44 3,478,997 +0.70(+1.38%)
Dec 06, 2021 48.42 51.56 47.37 50.74 4,058,309 +2.69(+5.59%)
Dec 03, 2021 50.27 50.27 47.01 48.05 4,657,802 -2.37(-4.71%)
Dec 02, 2021 48.02 50.72 47.77 50.43 4,440,865 +2.57(+5.36%)
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.