PENN Entertainment More Historical Data - PN1 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
PENN Entertainment Inc (PN1)
PENN Entertainment Inc (PN1) Historical

PN1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	17.578	0.37	2.14%	17.578	17.578	17.578	184
Jul 25 2024	17.21	0.33	1.93%	17.21	17.21	17.21	98
Jul 24 2024	16.884	-0.49	-2.83%	17.08	17.08	16.884	175
Jul 23 2024	17.376	-1.08	-5.86%	17.376	17.376	17.376	30
Jul 22 2024	18.458	0.00	0.00%	18.458	18.458	18.458	0.00
Jul 19 2024	18.458	0.00	0.00%	18.458	18.458	18.458	0.00
Jul 18 2024	18.458	0.00	0.00%	18.458	18.458	18.458	0.00
Jul 17 2024	18.458	0.00	0.00%	18.458	18.458	18.458	0.00
Jul 16 2024	18.458	0.00	0.00%	18.458	18.458	18.458	0.00
Jul 15 2024	18.458	-0.38	-2.03%	18.458	18.458	18.458	250
Jul 12 2024	18.84	0.00	0.00%	18.84	18.84	18.84	0.00
Jul 11 2024	18.84	0.00	0.00%	18.84	18.84	18.84	0.00
Jul 10 2024	18.84	0.25	1.34%	18.84	18.84	18.84	20
Jul 09 2024	18.59	0.00	0.00%	18.59	18.59	18.59	0.00
Jul 08 2024	18.59	0.76	4.26%	18.59	18.59	18.59	200
Jul 05 2024	17.83	0.00	0.00%	17.83	17.83	17.83	0.00
Jul 04 2024	17.83	0.00	0.00%	17.83	17.83	17.83	0.00
Jul 03 2024	17.83	-0.04	-0.22%	17.83	17.83	17.83	147
Jul 02 2024	17.87	0.00	0.00%	17.87	17.87	17.87	0.00
Jul 01 2024	17.87	0.75	4.36%	17.87	17.87	17.87	3
Jun 28 2024	17.124	0.00	0.00%	17.124	17.124	17.124	0.00
Jun 27 2024	17.124	-0.53	-2.98%	17.124	17.124	17.124	20
Jun 26 2024	17.65	-0.02	-0.10%	17.65	17.65	17.65	1,184
Jun 25 2024	17.668	-1.00	-5.36%	17.582	17.668	17.504	761
Jun 24 2024	18.668	0.44	2.39%	18.668	18.668	18.668	1
Jun 21 2024	18.232	0.49	2.77%	18.90	18.90	18.232	1,334
Jun 20 2024	17.74	0.28	1.59%	17.494	17.74	17.494	2,719
Jun 19 2024	17.462	0.00	0.00%	17.462	17.462	17.462	0.00
Jun 18 2024	17.462	1.19	7.33%	17.462	17.462	17.462	3
Jun 17 2024	16.27	0.00	0.00%	16.27	16.27	16.27	0.00
Jun 14 2024	16.27	-1.14	-6.53%	16.27	16.27	16.27	548
Jun 13 2024	17.406	0.44	2.62%	17.102	17.406	17.102	1,720
Jun 12 2024	16.962	0.71	4.38%	16.986	17.162	16.962	4,675
Jun 11 2024	16.25	0.15	0.94%	15.976	16.25	15.976	95
Jun 10 2024	16.098	0.10	0.65%	16.098	16.098	16.098	135
Jun 07 2024	15.994	0.49	3.19%	15.982	15.994	15.30	6,252
Jun 06 2024	15.50	0.16	1.06%	14.768	15.50	14.726	3,250
Jun 05 2024	15.338	0.00	0.00%	15.338	15.338	15.338	0.00
Jun 04 2024	15.338	-0.47	-2.97%	15.338	15.338	15.338	2
Jun 03 2024	15.808	-0.33	-2.02%	16.26	16.528	15.808	1,262
May 31 2024	16.134	2.66	19.78%	14.426	16.134	14.426	2,120
May 30 2024	13.47	-0.31	-2.25%	13.664	13.664	13.47	32
May 29 2024	13.78	-0.40	-2.82%	13.632	13.78	13.63	148
May 28 2024	14.18	0.00	0.00%	14.18	14.18	14.18	0.00
May 27 2024	14.18	0.00	0.00%	14.18	14.18	14.18	0.00
May 24 2024	14.18	0.00	0.00%	14.18	14.18	14.18	0.00
May 23 2024	14.18	-0.76	-5.09%	15.024	15.024	14.18	851
May 22 2024	14.94	0.00	0.00%	14.94	14.94	14.94	0.00
May 21 2024	14.94	0.35	2.41%	14.94	14.94	14.94	400
May 20 2024	14.588	0.00	0.00%	14.588	14.588	14.588	0.00
May 17 2024	14.588	-0.24	-1.61%	14.732	14.732	14.588	180
May 16 2024	14.826	0.00	0.00%	14.826	14.826	14.826	0.00
May 15 2024	14.826	0.00	0.00%	14.826	14.826	14.826	0.00
May 14 2024	14.826	0.00	0.00%	14.826	14.826	14.826	0.00
May 13 2024	14.826	0.52	3.61%	14.55	14.826	14.55	27
May 10 2024	14.31	0.00	0.00%	14.31	14.31	14.31	0.00
May 09 2024	14.31	0.00	0.00%	14.31	14.31	14.31	0.00
May 08 2024	14.31	0.00	0.00%	14.31	14.31	14.31	0.00
May 07 2024	14.31	0.00	0.00%	14.31	14.31	14.31	0.00
May 06 2024	14.31	0.00	0.00%	14.31	14.31	14.31	40
May 03 2024	14.31	0.35	2.51%	14.232	14.32	14.232	148
May 02 2024	13.96	-1.80	-11.44%	15.75	15.75	13.27	239
Apr 30 2024	15.764	-0.52	-3.19%	15.764	15.764	15.764	170
Apr 29 2024	16.284	0.07	0.43%	16.006	16.284	16.006	28

PENN Entertainment

Enel Americas ()

Jpmorgan Chase Financial...

Jpmorgan Chase Financial...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions