Penn Entertainment Inc (NQ: PENN )

15.44 -0.60 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8,412,171 -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%)
May 01, 2024 16.42 17.12 16.27 16.44 7,607,290 -0.10(-0.60%)
Apr 30, 2024 16.90 16.96 16.51 16.54 4,524,921 -0.49(-2.88%)
Apr 29, 2024 16.99 17.52 16.92 17.03 4,445,752 +0.17(+1.01%)
Apr 26, 2024 17.01 17.27 16.54 16.86 4,831,663 -0.33(-1.92%)
Apr 25, 2024 17.50 17.56 16.98 17.19 9,759,557 -0.65(-3.64%)
Apr 24, 2024 17.35 17.86 17.18 17.84 8,758,648 +0.41(+2.35%)
Apr 23, 2024 17.67 17.99 16.95 17.43 5,184,268 +0.50(+2.95%)
Apr 22, 2024 16.42 17.07 16.23 16.93 5,788,574 +0.39(+2.36%)
Apr 19, 2024 16.07 16.86 16.04 16.54 5,657,732 +0.40(+2.48%)
Apr 18, 2024 16.19 16.55 15.99 16.14 3,421,441 -0.12(-0.74%)
Apr 17, 2024 16.59 16.84 16.16 16.26 5,791,575 -0.28(-1.69%)
Apr 16, 2024 16.00 16.70 15.88 16.54 6,411,794 +0.26(+1.60%)
Apr 15, 2024 16.80 16.89 16.11 16.28 3,673,270 -0.42(-2.51%)
Apr 12, 2024 16.68 17.06 16.34 16.70 8,478,263 -0.21(-1.24%)
Apr 11, 2024 16.87 17.00 16.56 16.91 10,151,770 -0.02(-0.12%)
Apr 10, 2024 17.68 17.68 16.82 16.93 5,700,708 -1.12(-6.20%)
Apr 09, 2024 17.61 18.21 17.55 18.05 3,394,484 +0.56(+3.20%)
Apr 08, 2024 17.46 17.70 17.28 17.49 2,750,040 +0.13(+0.75%)
Apr 05, 2024 17.39 17.55 17.21 17.36 3,387,390 -0.11(-0.63%)
Apr 04, 2024 18.14 18.25 17.30 17.47 3,488,801 -0.42(-2.35%)
Apr 03, 2024 17.49 17.91 17.23 17.89 4,430,599 +0.29(+1.65%)
Apr 02, 2024 17.78 17.78 17.47 17.60 3,601,786 -0.67(-3.67%)
Apr 01, 2024 18.34 18.73 18.13 18.27 3,618,102 +0.06(+0.33%)
Mar 28, 2024 18.34 18.81 18.18 18.21 3,783,060 -0.09(-0.49%)
Mar 27, 2024 18.00 18.30 17.60 18.30 4,150,024 +0.51(+2.87%)
Mar 26, 2024 17.68 18.47 17.47 17.79 9,602,903 +0.76(+4.46%)
Mar 25, 2024 17.22 17.40 16.85 17.03 11,169,629 -0.25(-1.45%)
Mar 22, 2024 17.49 17.53 17.13 17.28 3,256,562 -0.25(-1.43%)
Mar 21, 2024 18.00 18.30 17.44 17.53 4,323,147 -0.30(-1.68%)
Mar 20, 2024 17.40 17.91 17.40 17.83 4,588,860 +0.33(+1.89%)
Mar 19, 2024 17.36 17.71 17.26 17.50 4,488,165 -0.15(-0.85%)
Mar 18, 2024 17.64 17.93 17.32 17.65 6,753,040 +0.01(+0.06%)
Mar 15, 2024 17.97 18.13 17.57 17.64 5,857,404 -0.52(-2.86%)
Mar 14, 2024 18.94 19.05 18.06 18.16 3,743,430 -0.87(-4.57%)
Mar 13, 2024 19.08 19.60 18.89 19.03 3,094,583 -0.08(-0.42%)
Mar 12, 2024 18.84 19.40 18.75 19.11 4,872,452 +0.37(+1.97%)
Mar 11, 2024 18.26 18.88 18.20 18.74 5,114,455 +0.43(+2.35%)
Mar 08, 2024 18.62 19.04 18.30 18.31 5,400,276 -0.19(-1.03%)
Mar 07, 2024 17.91 18.57 17.82 18.50 6,162,737 +0.79(+4.46%)
Mar 06, 2024 17.72 17.73 17.23 17.71 3,416,083 +0.18(+1.03%)
Mar 05, 2024 17.84 17.98 17.31 17.53 3,873,841 -0.51(-2.83%)
Mar 04, 2024 18.34 18.49 17.85 18.04 3,522,728 -0.46(-2.49%)
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.