Skip to main content

Penn Entertainment Inc (NQ: PENN )

18.52 -0.05 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 18.51 18.60 18.03 18.52 2,909,375 -0.05(-0.27%)
Jul 18, 2024 19.34 19.78 18.55 18.57 3,986,644 -0.87(-4.48%)
Jul 17, 2024 19.61 20.35 19.25 19.44 3,857,095 -0.46(-2.31%)
Jul 16, 2024 19.95 20.10 19.42 19.90 4,147,602 +0.08(+0.40%)
Jul 15, 2024 20.65 20.67 19.43 19.82 5,502,009 -0.76(-3.69%)
Jul 12, 2024 20.99 21.37 20.55 20.58 5,251,091 -0.19(-0.91%)
Jul 11, 2024 20.39 20.86 20.09 20.77 8,371,470 +0.70(+3.49%)
Jul 10, 2024 20.28 20.50 19.86 20.07 5,391,644 +0.03(+0.15%)
Jul 09, 2024 20.04 20.06 19.33 20.04 3,215,024 -0.03(-0.15%)
Jul 08, 2024 19.85 20.57 19.75 20.07 4,281,522 +0.45(+2.29%)
Jul 05, 2024 18.69 19.65 18.57 19.62 5,442,679 +0.88(+4.70%)
Jul 03, 2024 18.94 19.45 18.71 18.74 1,851,222 -0.07(-0.37%)
Jul 02, 2024 18.86 19.22 18.65 18.81 3,006,880 +0.03(+0.16%)
Jul 01, 2024 19.20 19.67 18.61 18.78 5,563,635 -0.57(-2.97%)
Jun 28, 2024 19.05 19.90 18.89 19.36 5,818,169 +0.46(+2.46%)
Jun 27, 2024 18.37 18.90 18.07 18.89 4,882,394 +0.59(+3.22%)
Jun 26, 2024 18.20 18.93 18.19 18.30 6,424,234 +0.04(+0.22%)
Jun 25, 2024 18.68 18.99 18.18 18.26 5,327,271 -1.08(-5.58%)
Jun 24, 2024 19.80 20.07 19.30 19.34 5,773,016 -0.49(-2.47%)
Jun 21, 2024 19.80 20.05 19.02 19.83 35,388,616 -0.21(-1.05%)
Jun 20, 2024 18.35 20.12 18.24 20.04 17,001,620 +1.81(+9.93%)
Jun 18, 2024 18.40 18.72 17.80 18.23 4,113,265 -0.29(-1.57%)
Jun 17, 2024 17.37 18.54 17.32 18.52 6,292,333 +1.12(+6.44%)
Jun 14, 2024 18.82 18.88 16.93 17.40 9,349,672 -1.65(-8.66%)
Jun 13, 2024 18.55 19.17 18.50 19.05 7,931,899 +0.50(+2.70%)
Jun 12, 2024 17.70 18.68 17.67 18.55 12,550,149 +1.22(+7.04%)
Jun 11, 2024 17.15 17.62 16.92 17.33 4,464,653 +0.08(+0.46%)
Jun 10, 2024 17.15 17.70 16.96 17.25 6,061,321 +0.09(+0.52%)
Jun 07, 2024 16.89 17.41 16.76 17.16 4,605,417 -0.12(-0.69%)
Jun 06, 2024 16.19 17.37 16.08 17.28 6,929,560 +0.93(+5.69%)
Jun 05, 2024 16.40 16.50 15.70 16.35 5,080,135 -0.11(-0.67%)
Jun 04, 2024 17.29 17.30 16.27 16.46 5,940,837 -0.87(-5.02%)
Jun 03, 2024 17.68 18.20 17.05 17.33 9,997,698 -0.17(-0.97%)
May 31, 2024 15.65 17.60 15.10 17.50 22,948,868 +2.87(+19.62%)
May 30, 2024 15.16 15.26 14.46 14.63 4,832,011 -0.35(-2.34%)
May 29, 2024 14.88 15.04 14.55 14.98 3,754,050 -0.12(-0.79%)
May 28, 2024 16.03 16.15 15.07 15.10 6,039,533 -0.93(-5.80%)
May 24, 2024 15.51 16.09 15.47 16.03 3,863,423 +0.59(+3.82%)
May 23, 2024 16.03 16.08 15.28 15.44 6,277,558 -0.60(-3.74%)
May 22, 2024 16.39 16.67 15.91 16.04 3,590,201 -0.37(-2.25%)
May 21, 2024 16.35 16.63 16.09 16.41 4,337,165 +0.14(+0.86%)
May 20, 2024 15.92 16.28 15.78 16.27 4,430,010 +0.34(+2.13%)
May 17, 2024 15.86 16.02 15.68 15.93 5,024,611 -0.01(-0.06%)
May 16, 2024 15.86 15.97 15.65 15.94 3,722,082 +0.04(+0.25%)
May 15, 2024 17.03 17.05 15.79 15.90 7,426,366 -1.00(-5.92%)
May 14, 2024 16.31 16.91 16.15 16.90 7,650,978 +1.04(+6.56%)
May 13, 2024 15.51 16.35 15.51 15.86 4,551,471 -0.22(-1.37%)
May 10, 2024 16.35 16.48 15.68 16.08 4,789,816 -0.16(-0.99%)
May 09, 2024 16.11 16.63 16.07 16.24 5,840,469 +0.58(+3.70%)
May 08, 2024 15.73 16.11 15.47 15.66 8,412,753 -0.25(-1.57%)
May 07, 2024 15.43 15.94 15.34 15.91 5,661,053 +0.50(+3.24%)
May 06, 2024 15.23 15.58 14.84 15.41 5,187,332 +0.29(+1.88%)
May 03, 2024 15.22 15.60 14.94 15.12 8,572,741 +0.12(+0.83%)
May 02, 2024 16.03 16.15 13.50 15.00 23,750,648 -1.44(-8.76%)
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.