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 )

33.97 -0.21 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 34.38 34.40 33.04 33.97 2,280,004 -0.21(-0.61%)
Dec 05, 2022 34.78 35.25 33.99 34.18 2,033,035 -0.85(-2.43%)
Dec 02, 2022 34.73 35.27 34.73 35.03 1,782,899 -0.67(-1.88%)
Dec 01, 2022 35.41 35.80 34.73 35.70 1,708,576 +0.51(+1.45%)
Nov 30, 2022 34.24 35.19 33.57 35.19 1,924,906 +1.12(+3.29%)
Nov 29, 2022 33.84 34.35 33.56 34.07 1,690,139 +0.40(+1.19%)
Nov 28, 2022 33.74 34.53 33.51 33.67 2,266,798 -1.31(-3.74%)
Nov 25, 2022 35.39 35.41 34.70 34.98 1,245,448 -0.69(-1.93%)
Nov 23, 2022 35.94 36.23 35.28 35.67 1,353,792 -0.46(-1.27%)
Nov 22, 2022 35.53 36.29 35.20 36.13 2,036,460 +0.66(+1.86%)
Nov 21, 2022 35.65 35.91 34.63 35.47 3,140,491 -0.71(-1.96%)
Nov 18, 2022 37.46 37.67 36.04 36.18 2,086,375 -0.22(-0.60%)
Nov 17, 2022 36.09 36.72 35.43 36.40 1,596,337 -0.74(-1.99%)
Nov 16, 2022 37.19 37.92 36.39 37.14 2,418,644 -0.66(-1.75%)
Nov 15, 2022 38.44 39.35 37.20 37.80 3,775,740 +0.17(+0.45%)
Nov 14, 2022 35.30 38.64 35.21 37.63 7,065,023 +1.65(+4.59%)
Nov 11, 2022 35.12 36.66 34.72 35.98 2,995,371 +1.36(+3.93%)
Nov 10, 2022 34.00 34.83 34.00 34.62 3,423,638 +2.37(+7.35%)
Nov 09, 2022 32.59 32.94 32.21 32.25 1,921,965 -1.14(-3.41%)
Nov 08, 2022 33.82 33.96 32.67 33.39 1,939,169 -0.21(-0.63%)
Nov 07, 2022 32.93 33.87 32.48 33.60 3,171,305 +0.91(+2.78%)
Nov 04, 2022 31.92 32.76 30.92 32.69 3,370,418 +1.54(+4.94%)
Nov 03, 2022 33.02 33.12 30.59 31.15 4,600,243 -1.68(-5.12%)
Nov 02, 2022 33.62 34.68 32.67 32.83 3,740,620 -0.79(-2.35%)
Nov 01, 2022 34.09 34.29 33.18 33.62 2,055,009 +0.52(+1.57%)
Oct 31, 2022 32.85 33.42 32.30 33.10 1,951,238 +0.38(+1.16%)
Oct 28, 2022 31.50 32.78 31.08 32.72 2,427,367 +1.29(+4.09%)
Oct 27, 2022 31.95 32.60 31.25 31.43 1,637,394 +0.11(+0.34%)
Oct 26, 2022 31.23 32.84 31.17 31.33 2,398,063 -0.07(-0.22%)
Oct 25, 2022 30.78 31.58 30.66 31.40 2,983,324 +0.64(+2.08%)
Oct 24, 2022 30.22 31.00 29.65 30.76 3,108,103 +0.33(+1.08%)
Oct 21, 2022 29.03 30.55 28.56 30.43 2,905,000 +1.33(+4.57%)
Oct 20, 2022 28.25 29.51 28.18 29.10 3,177,368 +0.98(+3.49%)
Oct 19, 2022 29.39 29.54 27.49 28.12 5,643,083 -1.78(-5.95%)
Oct 18, 2022 29.70 30.67 29.66 29.90 4,203,599 +0.82(+2.82%)
Oct 17, 2022 28.92 29.59 28.84 29.08 2,920,054 +1.01(+3.60%)
Oct 14, 2022 29.98 30.28 27.98 28.07 3,268,097 -1.53(-5.17%)
Oct 13, 2022 28.18 29.98 27.36 29.60 3,283,745 +0.29(+0.99%)
Oct 12, 2022 29.22 29.56 28.34 29.31 3,070,068 +0.04(+0.14%)
Oct 11, 2022 29.45 29.66 27.98 29.27 3,736,304 -0.18(-0.61%)
Oct 10, 2022 30.76 30.81 29.11 29.45 4,259,818 -1.23(-4.01%)
Oct 07, 2022 31.36 31.36 29.85 30.68 4,744,497 -1.22(-3.82%)
Oct 06, 2022 31.87 32.56 31.36 31.90 4,385,445 +0.50(+1.59%)
Oct 05, 2022 29.79 31.65 29.59 31.40 4,567,352 +0.85(+2.78%)
Oct 04, 2022 28.93 30.74 28.87 30.55 4,220,779 +2.45(+8.72%)
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.