Penn Natl Gaming Inc (NQ: PENN )

66.69 USD -1.43 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 31.19 31.77 30.98 31.50 863,742 +0.73(+2.37%)
Apr 28, 2005 30.53 31.73 30.10 30.77 1,313,643 -0.05(-0.16%)
Apr 27, 2005 31.97 31.97 30.35 30.82 866,916 -1.19(-3.72%)
Apr 26, 2005 31.70 32.51 31.45 32.01 1,234,438 -0.35(-1.08%)
Apr 25, 2005 31.50 32.38 31.01 32.36 806,728 +1.26(+4.05%)
Apr 22, 2005 32.25 32.27 30.67 31.10 927,390 -0.97(-3.02%)
Apr 21, 2005 32.30 32.50 31.26 32.07 708,817 +0.22(+0.69%)
Apr 20, 2005 32.69 32.69 31.52 31.85 904,156 -0.77(-2.36%)
Apr 19, 2005 32.73 33.34 32.08 32.62 1,493,160 +0.25(+0.77%)
Apr 18, 2005 32.19 32.71 31.91 32.37 1,014,140 +0.43(+1.35%)
Apr 15, 2005 32.34 32.81 31.94 31.94 839,139 -0.56(-1.72%)
Apr 14, 2005 33.49 33.65 32.18 32.50 1,823,617 -0.85(-2.55%)
Apr 13, 2005 32.43 34.22 32.17 33.35 1,930,739 +1.10(+3.41%)
Apr 12, 2005 30.28 32.48 30.17 32.25 2,285,572 +2.02(+6.68%)
Apr 11, 2005 29.58 30.80 29.53 30.23 1,016,267 +0.48(+1.61%)
Apr 08, 2005 30.00 30.05 29.42 29.75 538,518 -0.36(-1.20%)
Apr 07, 2005 30.57 30.76 29.78 30.11 757,690 -0.54(-1.76%)
Apr 06, 2005 31.00 31.43 30.26 30.65 787,032 -0.24(-0.78%)
Apr 05, 2005 30.55 31.00 30.40 30.89 606,061 +0.49(+1.61%)
Apr 04, 2005 30.77 30.98 29.88 30.40 1,289,003 -0.47(-1.52%)
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.