Penn Natl Gaming Inc (NQ: PENN )

74.69 USD -1.44 (-1.89%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.38 13.49 12.98 13.09 1,521,697 +0.00(+0.04%)
Oct 30, 2014 12.87 13.29 12.87 13.09 1,020,031 +0.12(+0.89%)
Oct 29, 2014 12.97 13.06 12.73 12.97 759,400 +0.05(+0.39%)
Oct 28, 2014 12.61 13.00 12.29 12.92 1,315,368 +0.33(+2.62%)
Oct 27, 2014 12.38 12.61 12.41 12.59 852,836 +0.18(+1.45%)
Oct 24, 2014 12.22 12.46 11.97 12.41 1,024,626 +0.21(+1.72%)
Oct 23, 2014 11.99 12.53 11.74 12.20 1,063,077 +0.30(+2.52%)
Oct 22, 2014 12.15 12.26 11.85 11.90 914,776 -0.15(-1.24%)
Oct 21, 2014 11.84 12.14 11.60 12.05 759,158 +0.29(+2.47%)
Oct 20, 2014 11.55 11.85 11.55 11.76 1,001,578 +0.19(+1.64%)
Oct 17, 2014 11.73 11.87 11.48 11.57 869,358 +0.01(+0.09%)
Oct 16, 2014 11.12 11.74 10.96 11.56 819,657 +0.34(+3.03%)
Oct 15, 2014 10.84 11.32 10.74 11.22 1,014,380 +0.19(+1.72%)
Oct 14, 2014 10.78 11.04 10.63 11.03 769,857 +0.35(+3.28%)
Oct 13, 2014 10.73 10.85 10.50 10.68 877,126 -0.07(-0.65%)
Oct 10, 2014 10.96 11.20 10.74 10.75 823,669 -0.26(-2.36%)
Oct 09, 2014 11.29 11.54 11.00 11.01 841,698 -0.31(-2.74%)
Oct 08, 2014 11.36 11.51 11.25 11.32 738,874 -0.06(-0.53%)
Oct 07, 2014 11.54 11.64 11.38 11.38 748,322 -0.29(-2.49%)
Oct 06, 2014 12.06 12.14 11.67 11.67 609,891 -0.32(-2.67%)
Oct 03, 2014 11.63 12.20 11.36 11.99 2,033,531 +0.46(+3.99%)
Oct 02, 2014 11.00 11.56 10.86 11.53 924,421 +0.56(+5.10%)
Oct 01, 2014 11.17 11.24 10.86 10.97 1,017,343 -0.24(-2.14%)
Sep 30, 2014 11.46 11.61 11.21 11.21 883,334 -0.32(-2.78%)
Sep 29, 2014 11.72 11.75 11.47 11.53 658,996 -0.30(-2.54%)
Sep 26, 2014 11.62 11.87 11.62 11.83 581,718 +0.22(+1.89%)
Sep 25, 2014 11.83 11.83 11.50 11.61 687,374 -0.20(-1.69%)
Sep 24, 2014 11.63 11.84 11.59 11.81 467,324 +0.21(+1.81%)
Sep 23, 2014 11.41 11.65 11.40 11.60 623,326 +0.14(+1.22%)
Sep 22, 2014 11.67 11.72 11.34 11.46 448,020 -0.28(-2.43%)
Sep 19, 2014 11.73 11.86 11.51 11.74 1,078,271 +0.07(+0.64%)
Sep 18, 2014 11.54 11.69 11.39 11.67 396,719 +0.18(+1.57%)
Sep 17, 2014 11.33 11.53 11.29 11.49 648,303 +0.12(+1.06%)
Sep 16, 2014 11.36 11.49 11.23 11.37 726,622 -0.07(-0.61%)
Sep 15, 2014 11.53 11.53 11.32 11.44 382,287 -0.11(-0.95%)
Sep 12, 2014 11.65 11.68 11.39 11.55 522,006 -0.08(-0.69%)
Sep 11, 2014 11.79 11.87 11.58 11.63 646,086 -0.24(-2.02%)
Sep 10, 2014 11.76 11.90 11.69 11.87 395,346 +0.10(+0.85%)
Sep 09, 2014 12.03 12.16 11.74 11.77 710,692 -0.31(-2.57%)
Sep 08, 2014 11.48 12.22 11.35 12.08 2,132,222 +0.60(+5.23%)
Sep 05, 2014 11.42 11.52 11.38 11.48 521,235 +0.03(+0.26%)
Sep 04, 2014 11.27 11.59 11.25 11.45 996,415 +0.20(+1.78%)
Sep 03, 2014 11.46 11.48 11.21 11.25 611,370 -0.18(-1.57%)
Sep 02, 2014 11.30 11.44 11.18 11.43 840,309 +0.14(+1.24%)
Aug 29, 2014 11.26 11.29 11.29 11.29 633,600 +0.03(+0.27%)
Aug 28, 2014 11.18 11.32 11.04 11.26 826,442 +0.03(+0.27%)
Aug 27, 2014 10.99 11.25 10.96 11.23 1,112,994 +0.23(+2.09%)
Aug 26, 2014 10.77 11.01 10.70 11.00 665,046 +0.23(+2.14%)
Aug 25, 2014 10.63 10.78 10.56 10.77 476,127 +0.21(+1.99%)
Aug 22, 2014 10.76 10.79 10.55 10.56 445,863 -0.23(-2.13%)
Aug 21, 2014 10.67 10.82 10.52 10.79 563,184 +0.09(+0.84%)
Aug 20, 2014 10.89 10.93 10.65 10.70 634,704 -0.28(-2.55%)
Aug 19, 2014 11.03 11.08 10.86 10.98 754,150 -0.05(-0.45%)
Aug 18, 2014 10.89 11.06 10.86 11.03 698,010 +0.20(+1.85%)
Aug 15, 2014 11.00 11.00 10.71 10.83 527,387 -0.10(-0.91%)
Aug 14, 2014 10.84 10.98 10.69 10.93 779,199 +0.09(+0.83%)
Aug 13, 2014 10.90 10.99 10.58 10.84 893,612 -0.06(-0.55%)
Aug 12, 2014 10.83 11.00 10.69 10.90 1,108,648 +0.04(+0.32%)
Aug 11, 2014 10.75 10.90 10.63 10.87 940,372 +0.18(+1.64%)
Aug 08, 2014 10.76 10.88 10.66 10.69 718,945 -0.09(-0.83%)
Aug 07, 2014 10.81 11.06 10.73 10.78 1,586,046 +0.02(+0.19%)
Aug 06, 2014 10.36 10.86 10.17 10.76 2,147,283 +0.35(+3.36%)
Aug 05, 2014 10.42 10.62 10.35 10.41 1,244,723 -0.09(-0.86%)
Aug 04, 2014 10.19 10.55 10.07 10.50 2,030,642 +0.32(+3.14%)
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.