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 )

16.04 -0.37 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.