Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	PENN	15.22	15.60	14.94	15.125	0.125	8,572,580	34,726	15.11	15.52
2024-05-02	Q	PENN	16.03	16.15	13.50	15.00	-1.44	23,750,348	71,760	13.50	15.25
2024-05-01	Q	PENN	16.42	17.12	16.27	16.44	-0.10	7,614,972	29,708	16.50	16.75
2024-04-30	Q	PENN	16.90	16.96	16.51	16.54	-0.49	4,524,935	25,174	16.53	16.54
2024-04-29	Q	PENN	16.99	17.515	16.92	17.03	0.17	4,447,280	25,105	16.72	17.12
2024-04-26	Q	PENN	17.01	17.27	16.54	16.86	-0.33	4,831,255	23,607	16.76	16.89
2024-04-25	Q	PENN	17.50	17.56	16.98	17.19	-0.65	9,766,398	25,765	15.57	17.32
2024-04-24	Q	PENN	17.35	17.86	17.175	17.84	0.41	8,758,643	39,419	17.65	19.00
2024-04-23	Q	PENN	17.67	17.99	16.95	17.43	0.515	5,184,460	26,886	15.79	17.50
2024-04-22	Q	PENN	16.42	17.07	16.23	16.93	0.39	5,788,577	25,444	16.69	17.02
2024-04-19	Q	PENN	16.07	16.865	16.04	16.54	0.40	5,657,707	25,369	16.40	16.75
2024-04-18	Q	PENN	16.19	16.545	15.99	16.14	-0.12	3,421,402	21,522	16.01	16.27
2024-04-17	Q	PENN	16.595	16.835	16.16	16.26	-0.28	5,791,011	21,173	16.13	16.52
2024-04-16	Q	PENN	16.00	16.705	15.8759	16.54	0.26	6,411,793	28,307	16.35	16.81
2024-04-15	Q	PENN	16.765	16.89	16.105	16.26	-0.44	3,673,208	20,244	16.12	16.90
2024-04-12	Q	PENN	16.68	17.062	16.342	16.70	-0.21	8,478,216	24,457	16.50	16.77
2024-04-11	Q	PENN	16.87	16.995	16.56	16.91	-0.02	10,151,767	22,875	16.89	17.15
2024-04-10	Q	PENN	17.68	17.68	16.825	16.93	-1.12	5,702,387	26,267	16.87	17.14
2024-04-09	Q	PENN	17.61	18.21	17.55	18.05	0.56	3,396,344	18,233	18.03	18.30
2024-04-08	Q	PENN	17.46	17.70	17.28	17.49	0.13	2,750,047	15,410	17.50	17.52
2024-04-05	Q	PENN	17.39	17.55	17.2101	17.36	-0.11	3,387,389	17,104	17.12	17.75
2024-04-04	Q	PENN	18.14	18.25	17.30	17.47	-0.42	3,489,853	18,169	17.30	20.34
2024-04-03	Q	PENN	17.49	17.905	17.23	17.89	0.29	4,430,647	18,104	17.75	18.02
2024-04-02	Q	PENN	17.78	17.78	17.47	17.60	-0.67	3,601,786	19,631	17.47	19.08
2024-04-01	Q	PENN	18.34	18.725	18.129	18.27	0.06	3,618,902	19,379	18.22	18.33
2024-03-29	Q	PENN	18.34	18.81	18.18	18.21	-0.09	0	0	18.15	18.50
2024-03-28	Q	PENN	18.34	18.81	18.18	18.21	-0.09	3,782,859	17,766	18.15	18.50
2024-03-27	Q	PENN	18.00	18.30	17.60	18.30	0.51	4,153,872	20,702	18.10	18.46
2024-03-26	Q	PENN	17.68	18.47	17.47	17.79	0.76	9,602,929	37,046	17.60	18.06
2024-03-25	Q	PENN	17.22	17.40	16.85	17.03	-0.25	11,169,713	23,901	17.25	17.43
2024-03-22	Q	PENN	17.49	17.53	17.13	17.28	-0.25	3,256,423	17,008	17.12	17.27
2024-03-21	Q	PENN	18.00	18.30	17.44	17.53	-0.30	4,323,141	20,461	17.50	17.74
2024-03-20	Q	PENN	17.40	17.915	17.40	17.83	0.33	4,588,967	17,639	17.85	17.96
2024-03-19	Q	PENN	17.36	17.715	17.26	17.50	-0.15	4,488,221	20,661	17.46	17.71
2024-03-18	Q	PENN	17.64	17.935	17.315	17.65	0.01	6,753,040	16,705	17.50	25.53
2024-03-15	Q	PENN	17.97	18.13	17.565	17.64	-0.52	5,857,387	26,896	17.60	17.70
2024-03-14	Q	PENN	18.94	19.05	18.06	18.16	-0.87	3,743,430	20,983	18.15	18.27
2024-03-13	Q	PENN	19.08	19.60	18.885	19.03	-0.08	3,094,634	18,454	18.89	19.22
2024-03-12	Q	PENN	18.84	19.40	18.75	19.11	0.37	4,873,451	19,067	19.07	19.10
2024-03-11	Q	PENN	18.26	18.88	18.20	18.74	0.43	5,114,534	18,825	18.50	18.84
2024-03-08	Q	PENN	18.62	19.04	18.295	18.31	-0.19	5,399,334	21,231	18.25	18.52
2024-03-07	Q	PENN	17.91	18.57	17.82	18.50	0.79	5,997,885	27,053	18.34	18.50
2024-03-06	Q	PENN	17.72	17.728	17.23	17.71	0.18	3,416,142	21,016	17.38	17.84
2024-03-05	Q	PENN	17.84	17.98	17.3101	17.53	-0.51	3,874,656	24,189	16.92	17.75
2024-03-04	Q	PENN	18.34	18.49	17.85	18.04	-0.46	3,524,968	18,904	17.90	18.09
2024-03-01	Q	PENN	18.21	18.90	17.615	18.50	0.20	7,152,814	25,196	18.30	18.72
2024-02-29	Q	PENN	18.30	18.61	18.02	18.30	0.30	5,208,372	22,799	18.30	18.40
2024-02-28	Q	PENN	17.38	18.26	17.21	18.00	0.37	4,933,426	23,973	17.81	18.25
2024-02-27	Q	PENN	16.89	17.72	16.75	17.63	1.03	6,787,116	25,529	15.50	17.69
2024-02-26	Q	PENN	16.99	17.30	16.54	16.60	-0.46	5,773,537	22,951	16.57	16.62
2024-02-23	Q	PENN	16.52	17.36	16.46	17.06	0.45	9,564,286	34,943	16.88	17.19
2024-02-22	Q	PENN	17.51	17.6115	16.59	16.61	-0.81	8,342,786	40,561	16.61	16.70
2024-02-21	Q	PENN	17.02	17.615	16.87	17.42	0.15	7,194,940	31,967	17.42	17.60
2024-02-20	Q	PENN	18.30	18.43	17.125	17.27	-1.335	10,317,150	50,879	17.00	17.38
2024-02-19	Q	PENN	19.19	19.26	18.60	18.605	-0.78	0	0	18.57	18.80
2024-02-16	Q	PENN	19.19	19.26	18.60	18.605	-0.78	8,336,805	41,020	18.57	18.80
2024-02-15	Q	PENN	20.30	20.4563	18.89	19.385	-3.115	20,969,447	73,885	19.25	19.49
2024-02-14	Q	PENN	22.94	22.96	22.30	22.50	-0.22	6,695,830	35,343	22.55	22.75
2024-02-13	Q	PENN	22.38	23.00	22.12	22.72	-0.67	4,445,717	28,440	22.80	23.02
2024-02-12	Q	PENN	22.82	23.808	22.528	23.39	0.11	6,475,118	30,939	23.20	23.38
2024-02-09	Q	PENN	22.89	23.50	22.50	23.28	0.83	4,454,745	25,750	23.29	23.34
2024-02-08	Q	PENN	22.52	22.78	22.11	22.45	0.33	3,645,800	20,815	22.60	23.00
2024-02-07	Q	PENN	22.20	22.21	21.745	22.12	0.05	2,952,803	16,837	22.12	22.97
2024-02-06	Q	PENN	21.23	22.325	21.13	22.07	0.74	4,354,669	21,066	22.09	22.50