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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penn Entertainment Inc (NQ: PENN )

17.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 89.83 91.71 88.59 89.12 2,776,300 -2.12(-2.32%)
Apr 29, 2021 93.31 93.90 89.40 91.24 3,070,571 -1.61(-1.73%)
Apr 28, 2021 94.50 95.45 91.68 92.85 3,433,151 +0.20(+0.22%)
Apr 27, 2021 93.75 96.24 92.09 92.65 5,098,312 +2.37(+2.63%)
Apr 26, 2021 90.53 91.83 89.56 90.28 3,160,286 +0.54(+0.60%)
Apr 23, 2021 90.80 90.94 88.76 89.74 3,236,300 +0.07(+0.08%)
Apr 22, 2021 92.53 93.51 88.52 89.67 3,437,095 -2.84(-3.07%)
Apr 21, 2021 88.61 92.59 87.42 92.51 5,341,322 +3.51(+3.94%)
Apr 20, 2021 90.83 93.35 85.94 89.00 8,889,415 -4.00(-4.30%)
Apr 19, 2021 99.49 99.71 92.57 93.00 5,517,129 -6.94(-6.94%)
Apr 16, 2021 99.73 102.32 99.72 99.94 2,719,100 -0.78(-0.77%)
Apr 15, 2021 102.00 102.00 98.75 100.72 2,825,523 +0.13(+0.13%)
Apr 14, 2021 102.12 104.91 99.80 100.59 2,688,149 -1.97(-1.92%)
Apr 13, 2021 101.26 102.83 97.81 102.56 3,331,316 +0.74(+0.73%)
Apr 12, 2021 103.77 104.12 99.07 101.82 4,060,047 -2.30(-2.21%)
Apr 09, 2021 105.70 106.22 102.11 104.12 2,962,000 -2.57(-2.41%)
Apr 08, 2021 102.91 106.77 101.55 106.69 3,293,641 +4.32(+4.22%)
Apr 07, 2021 103.88 105.71 102.27 102.37 3,961,421 -1.72(-1.65%)
Apr 06, 2021 106.75 109.33 100.02 104.09 14,131,737 -2.75(-2.57%)
Apr 05, 2021 110.17 110.17 105.52 106.84 3,043,750 -0.68(-0.63%)
Apr 01, 2021 106.78 108.97 105.30 107.52 3,177,600 +2.68(+2.56%)
Mar 31, 2021 105.54 106.13 102.15 104.84 3,038,899 +2.00(+1.94%)
Mar 30, 2021 97.83 103.46 96.86 102.84 4,504,728 +4.63(+4.71%)
Mar 29, 2021 105.25 106.73 96.77 98.21 6,712,541 -8.37(-7.85%)
Mar 26, 2021 109.63 110.24 101.91 106.58 3,533,900 -2.17(-2.00%)
Mar 25, 2021 99.50 109.07 98.50 108.75 5,108,155 +4.69(+4.51%)
Mar 24, 2021 113.25 114.38 103.34 104.06 5,470,277 -7.76(-6.94%)
Mar 23, 2021 114.90 117.00 110.16 111.82 5,424,070 -1.34(-1.18%)
Mar 22, 2021 118.67 118.67 111.40 113.16 6,998,748 -4.21(-3.59%)
Mar 19, 2021 114.31 119.97 112.49 117.37 30,608,700 +5.44(+4.86%)
Mar 18, 2021 121.55 122.17 111.59 111.93 8,505,582 -12.60(-10.12%)
Mar 17, 2021 122.28 125.48 117.18 124.53 8,185,953 +0.03(+0.02%)
Mar 16, 2021 137.07 137.13 123.13 124.50 8,186,376 -11.97(-8.77%)
Mar 15, 2021 138.81 142.00 132.85 136.47 7,895,220 +6.00(+4.60%)
Mar 12, 2021 127.78 132.76 127.00 130.47 2,849,900 -0.50(-0.38%)
Mar 11, 2021 126.00 131.40 124.00 130.97 3,640,894 +7.63(+6.19%)
Mar 10, 2021 118.30 124.50 117.50 123.34 3,997,861 +7.69(+6.65%)
Mar 09, 2021 114.89 117.50 112.59 115.65 2,939,554 +6.37(+5.83%)
Mar 08, 2021 109.95 115.50 108.78 109.28 3,801,320 +1.05(+0.97%)
Mar 05, 2021 112.48 112.69 95.38 108.23 6,149,800 -0.66(-0.61%)
Mar 04, 2021 116.50 120.13 104.13 108.89 6,051,181 -8.84(-7.51%)
Mar 03, 2021 126.28 128.58 117.11 117.73 4,285,700 -7.40(-5.91%)
Mar 02, 2021 126.50 128.99 123.10 125.13 3,010,980 -1.13(-0.89%)
Mar 01, 2021 119.20 127.41 116.06 126.26 5,530,884 +10.48(+9.05%)
Feb 26, 2021 115.25 118.42 110.60 115.78 5,822,200 +6.09(+5.55%)
Feb 25, 2021 119.96 120.00 109.10 109.69 3,951,770 -10.65(-8.85%)
Feb 24, 2021 119.10 121.02 114.09 120.34 2,645,910 +0.95(+0.80%)
Feb 23, 2021 114.00 120.43 106.96 119.39 6,517,524 +1.57(+1.33%)
Feb 22, 2021 119.70 124.07 117.02 117.82 3,507,826 -2.53(-2.10%)
Feb 19, 2021 117.47 122.30 115.75 120.35 3,624,600 +4.69(+4.05%)
Feb 18, 2021 115.93 117.56 113.00 115.66 2,642,222 -1.94(-1.65%)
Feb 17, 2021 114.00 118.65 110.64 117.60 3,457,817 +2.34(+2.03%)
Feb 16, 2021 119.16 120.55 115.13 115.26 3,602,432 -3.56(-3.00%)
Feb 12, 2021 111.81 119.43 111.00 118.82 4,150,900 +6.23(+5.53%)
Feb 11, 2021 115.52 117.00 110.01 112.59 3,793,065 -0.99(-0.87%)
Feb 10, 2021 119.10 119.39 112.45 113.58 3,907,899 -3.24(-2.77%)
Feb 09, 2021 120.45 123.70 115.64 116.82 4,218,554 -4.41(-3.64%)
Feb 08, 2021 125.99 127.99 116.46 121.23 9,687,768 -7.68(-5.96%)
Feb 05, 2021 121.74 129.00 121.55 128.91 6,042,700 +10.57(+8.93%)
Feb 04, 2021 115.44 118.89 110.82 118.34 6,129,257 +9.29(+8.52%)
Feb 03, 2021 110.15 113.17 107.00 109.05 3,489,930 -1.56(-1.41%)
Feb 02, 2021 107.83 111.45 105.57 110.61 3,603,136 +6.63(+6.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.