Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.48 -0.09 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 18.50 19.26 18.16 18.48 4,342,599 -0.09(-0.48%)
Oct 07, 2024 18.90 19.11 18.41 18.57 3,512,592 -0.39(-2.06%)
Oct 04, 2024 18.91 19.18 18.63 18.96 2,542,983 +0.54(+2.93%)
Oct 03, 2024 18.21 18.45 18.06 18.42 2,335,670 +0.07(+0.38%)
Oct 02, 2024 18.29 18.96 18.17 18.35 2,277,584 -0.12(-0.65%)
Oct 01, 2024 18.78 18.87 18.43 18.47 3,792,066 -0.39(-2.07%)
Sep 30, 2024 19.10 19.47 18.84 18.86 2,229,846 -0.42(-2.18%)
Sep 27, 2024 19.34 19.39 18.94 19.28 2,566,494 +0.24(+1.26%)
Sep 26, 2024 18.98 19.18 18.57 19.04 3,509,206 +0.34(+1.82%)
Sep 25, 2024 19.02 19.18 18.64 18.70 5,015,951 -0.11(-0.58%)
Sep 24, 2024 19.64 19.85 18.74 18.81 3,470,953 -0.70(-3.59%)
Sep 23, 2024 20.18 20.19 19.44 19.51 3,208,576 -0.57(-2.84%)
Sep 20, 2024 19.91 20.10 19.57 20.08 3,743,596 +0.03(+0.15%)
Sep 19, 2024 20.22 20.43 19.88 20.05 3,456,691 +0.43(+2.19%)
Sep 18, 2024 19.87 20.37 19.52 19.62 2,836,503 -0.16(-0.81%)
Sep 17, 2024 20.25 20.31 19.38 19.78 2,843,009 -0.24(-1.20%)
Sep 16, 2024 19.99 20.34 19.61 20.02 3,478,776 +0.12(+0.60%)
Sep 13, 2024 18.76 19.95 18.72 19.90 6,888,913 +1.54(+8.39%)
Sep 12, 2024 17.74 18.53 17.72 18.36 3,382,159 +0.73(+4.14%)
Sep 11, 2024 17.33 17.75 17.02 17.63 2,595,780 +0.21(+1.21%)
Sep 10, 2024 17.84 18.10 17.23 17.42 2,702,417 -0.25(-1.41%)
Sep 09, 2024 18.25 18.32 17.53 17.67 3,350,038 -0.40(-2.21%)
Sep 06, 2024 18.95 19.21 18.05 18.07 5,121,862 -0.77(-4.09%)
Sep 05, 2024 19.25 19.52 18.74 18.84 2,391,473 -0.32(-1.67%)
Sep 04, 2024 18.49 19.37 18.40 19.16 6,073,681 +0.92(+5.04%)
Sep 03, 2024 18.41 18.77 18.06 18.24 2,706,269 -0.38(-2.04%)
Aug 30, 2024 18.73 19.08 18.33 18.62 2,673,641 +0.07(+0.38%)
Aug 29, 2024 18.79 19.00 18.45 18.55 2,267,642 -0.15(-0.80%)
Aug 28, 2024 19.05 19.17 18.49 18.70 2,518,589 -0.57(-2.96%)
Aug 27, 2024 19.40 19.43 18.92 19.27 1,714,645 -0.20(-1.03%)
Aug 26, 2024 19.66 19.91 19.25 19.47 2,802,798 -0.10(-0.51%)
Aug 23, 2024 19.65 19.91 19.25 19.57 2,770,703 +0.09(+0.46%)
Aug 22, 2024 19.88 19.88 19.27 19.48 3,402,059 -0.28(-1.42%)
Aug 21, 2024 19.93 20.20 19.70 19.76 1,983,260 -0.05(-0.25%)
Aug 20, 2024 20.04 20.08 19.79 19.81 1,682,493 -0.22(-1.10%)
Aug 19, 2024 19.26 20.05 19.20 20.03 3,853,541 +0.79(+4.11%)
Aug 16, 2024 19.09 19.46 19.08 19.24 2,302,273 -0.02(-0.10%)
Aug 15, 2024 18.92 19.43 18.87 19.26 3,521,595 +0.74(+4.00%)
Aug 14, 2024 19.01 19.16 18.11 18.52 2,868,955 -0.29(-1.54%)
Aug 13, 2024 18.66 18.96 18.41 18.81 2,684,313 +0.11(+0.59%)
Aug 12, 2024 18.44 19.12 18.43 18.70 4,144,839 +0.46(+2.52%)
Aug 09, 2024 18.83 19.13 17.61 18.24 7,791,051 -0.48(-2.56%)
Aug 08, 2024 17.77 18.81 17.18 18.72 4,702,987 +1.46(+8.46%)
Aug 07, 2024 17.66 17.89 17.07 17.26 4,955,105 -0.21(-1.20%)
Aug 06, 2024 16.88 17.84 16.82 17.47 3,584,049 +0.50(+2.95%)
Aug 05, 2024 16.52 17.45 16.28 16.97 4,727,804 -0.90(-5.04%)
Aug 02, 2024 18.23 18.45 17.44 17.87 3,941,039 -1.05(-5.55%)
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.