Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Penn Entertainment Inc (NQ: PENN )

18.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 25.35 25.37 24.28 24.56 5,524,540 -0.71(-2.81%)
Nov 29, 2023 26.24 26.37 25.16 25.27 4,594,531 -0.72(-2.77%)
Nov 28, 2023 26.24 26.34 25.73 25.99 4,771,252 -0.34(-1.29%)
Nov 27, 2023 26.11 26.42 25.80 26.33 4,182,559 +0.06(+0.23%)
Nov 24, 2023 25.80 26.32 25.80 26.27 2,416,844 +0.43(+1.66%)
Nov 22, 2023 25.70 26.09 25.43 25.84 3,386,132 +0.48(+1.89%)
Nov 21, 2023 26.01 26.01 25.27 25.36 7,220,348 -0.89(-3.39%)
Nov 20, 2023 25.85 26.46 25.45 26.25 10,345,904 +1.68(+6.84%)
Nov 17, 2023 24.98 25.01 24.27 24.57 4,255,888 -0.09(-0.36%)
Nov 16, 2023 24.47 24.83 24.19 24.66 4,729,317 +0.26(+1.07%)
Nov 15, 2023 24.12 24.56 23.87 24.40 5,410,124 +0.39(+1.62%)
Nov 14, 2023 23.90 24.44 23.57 24.01 6,947,083 +1.09(+4.76%)
Nov 13, 2023 23.36 23.51 22.90 22.92 6,927,510 -0.77(-3.25%)
Nov 10, 2023 22.63 23.83 22.36 23.69 6,735,370 +1.08(+4.78%)
Nov 09, 2023 23.34 23.52 22.34 22.61 8,121,985 -0.58(-2.50%)
Nov 08, 2023 23.63 23.72 22.90 23.19 3,995,197 -0.40(-1.70%)
Nov 07, 2023 23.30 23.86 23.24 23.59 7,059,266 +0.33(+1.42%)
Nov 06, 2023 22.62 23.55 22.56 23.26 8,473,695 +0.54(+2.38%)
Nov 03, 2023 22.80 23.24 22.27 22.72 6,937,594 +0.38(+1.70%)
Nov 02, 2023 21.16 22.80 20.92 22.34 18,634,092 +2.74(+13.98%)
Nov 01, 2023 19.95 20.24 19.32 19.60 11,657,161 -0.13(-0.66%)
Oct 31, 2023 19.57 19.89 19.29 19.73 3,742,619 +0.17(+0.87%)
Oct 30, 2023 18.70 19.64 18.35 19.56 6,159,776 +1.15(+6.25%)
Oct 27, 2023 18.83 19.10 18.41 18.41 4,281,471 -0.39(-2.07%)
Oct 26, 2023 19.16 19.38 18.54 18.80 5,569,715 -0.22(-1.16%)
Oct 25, 2023 20.30 20.46 18.43 19.02 11,781,035 -1.78(-8.56%)
Oct 24, 2023 21.04 21.30 20.69 20.80 3,609,637 -0.02(-0.10%)
Oct 23, 2023 20.27 21.20 20.13 20.82 5,020,132 +0.39(+1.91%)
Oct 20, 2023 20.18 20.87 20.13 20.43 4,534,604 +0.28(+1.39%)
Oct 19, 2023 20.18 20.70 20.02 20.15 3,195,355 -0.03(-0.15%)
Oct 18, 2023 20.75 20.86 20.07 20.18 2,553,482 -0.81(-3.86%)
Oct 17, 2023 20.34 21.37 20.34 20.99 2,689,581 +0.41(+1.99%)
Oct 16, 2023 20.45 20.89 20.26 20.58 3,499,476 +0.47(+2.34%)
Oct 13, 2023 20.34 20.66 20.02 20.11 3,048,165 -0.30(-1.47%)
Oct 12, 2023 21.66 21.68 20.23 20.41 4,192,525 -1.26(-5.81%)
Oct 11, 2023 21.80 22.04 21.41 21.67 2,261,146 -0.05(-0.23%)
Oct 10, 2023 21.92 22.29 21.70 21.72 4,071,400 -0.16(-0.73%)
Oct 09, 2023 20.63 22.08 20.49 21.88 3,746,233 +0.88(+4.19%)
Oct 06, 2023 20.27 21.18 20.00 21.00 4,397,551 +0.46(+2.24%)
Oct 05, 2023 20.55 20.73 20.00 20.54 3,521,293 -0.04(-0.19%)
Oct 04, 2023 21.62 21.75 20.34 20.58 6,801,481 -1.05(-4.85%)
Oct 03, 2023 22.26 22.63 21.55 21.63 3,141,515 -0.91(-4.04%)
Oct 02, 2023 22.80 23.08 22.51 22.54 2,822,580 -0.41(-1.79%)
Sep 29, 2023 23.19 23.45 22.89 22.95 2,811,204 -0.11(-0.48%)
Sep 28, 2023 22.45 23.27 22.34 23.06 2,604,102 +0.71(+3.18%)
Sep 27, 2023 22.26 22.48 22.00 22.35 2,450,864 +0.13(+0.59%)
Sep 26, 2023 22.00 22.70 22.00 22.22 2,881,259 +0.11(+0.50%)
Sep 25, 2023 22.03 22.22 22.00 22.11 2,492,120 -0.25(-1.12%)
Sep 22, 2023 23.01 23.04 22.10 22.36 3,439,449 -0.59(-2.57%)
Sep 21, 2023 23.03 23.18 22.85 22.95 3,407,492 -0.40(-1.71%)
Sep 20, 2023 23.81 24.12 23.33 23.35 3,423,098 -0.40(-1.68%)
Sep 19, 2023 23.48 24.35 22.79 23.75 6,488,966 +0.34(+1.45%)
Sep 18, 2023 23.40 23.52 23.01 23.41 3,243,437 -0.11(-0.47%)
Sep 15, 2023 23.24 23.82 23.07 23.52 6,960,356 +0.20(+0.86%)
Sep 14, 2023 22.34 23.38 22.22 23.32 8,759,763 +1.87(+8.72%)
Sep 13, 2023 21.76 21.96 21.32 21.45 2,951,849 -0.32(-1.47%)
Sep 12, 2023 21.67 22.00 21.61 21.77 3,822,665 +0.07(+0.32%)
Sep 11, 2023 22.14 22.32 21.43 21.70 6,421,134 -0.45(-2.03%)
Sep 08, 2023 22.35 23.00 22.07 22.15 4,739,262 +0.16(+0.73%)
Sep 07, 2023 22.00 22.62 21.76 21.99 6,462,690 -0.27(-1.21%)
Sep 06, 2023 22.40 22.93 22.25 22.26 4,690,864 -0.17(-0.76%)
Sep 05, 2023 23.79 23.86 22.42 22.43 5,467,331 -1.61(-6.70%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.