Penn Natl Gaming Inc (NQ: PENN )

81.40 USD +0.33 (+0.41%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 11, 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%)
Apr 01, 2005 29.37 31.10 29.37 30.87 1,025,940 +1.49(+5.07%)
Mar 31, 2005 29.79 30.01 28.94 29.38 844,346 -0.54(-1.80%)
Mar 30, 2005 29.05 30.09 28.92 29.92 545,869 +0.70(+2.40%)
Mar 29, 2005 29.48 30.05 28.79 29.22 740,687 -0.38(-1.28%)
Mar 28, 2005 30.69 30.82 29.44 29.60 469,724 -0.88(-2.89%)
Mar 24, 2005 30.16 30.88 29.83 30.48 611,518 +0.35(+1.16%)
Mar 23, 2005 29.70 30.67 29.05 30.13 929,675 +0.44(+1.48%)
Mar 22, 2005 30.09 30.49 29.50 29.69 507,451 -0.16(-0.54%)
Mar 21, 2005 30.71 30.98 29.82 29.85 481,371 -0.57(-1.87%)
Mar 18, 2005 29.96 30.84 29.71 30.42 1,039,032 +0.02(+0.07%)
Mar 17, 2005 30.48 31.10 30.19 30.40 604,597 -0.04(-0.13%)
Mar 16, 2005 30.60 31.06 30.16 30.44 1,040,278 -0.18(-0.59%)
Mar 15, 2005 29.87 31.00 29.66 30.62 1,816,743 +1.06(+3.59%)
Mar 14, 2005 29.01 29.90 28.95 29.56 859,025 +0.54(+1.86%)
Mar 11, 2005 29.14 29.54 28.90 29.02 634,019 +0.05(+0.17%)
Mar 10, 2005 28.75 29.28 28.08 28.97 1,067,434 +0.23(+0.80%)
Mar 09, 2005 30.00 30.18 27.43 28.74 2,667,167 -1.26(-4.20%)
Mar 08, 2005 30.28 30.40 29.75 30.00 562,434 -0.17(-0.58%)
Mar 07, 2005 30.34 30.64 30.05 30.17 547,407 -0.29(-0.95%)
Mar 04, 2005 30.83 30.83 30.23 30.46 628,990 -0.13(-0.42%)
Mar 03, 2005 30.29 30.90 29.93 30.59 445,378 +0.42(+1.39%)
Mar 02, 2005 30.45 30.89 29.76 30.17 917,821 -0.41(-1.34%)
Mar 01, 2005 30.17 30.92 30.08 30.58 803,499 +0.40(+1.34%)
Feb 28, 2005 29.91 30.41 29.34 30.18 1,313,280 +0.06(+0.20%)
Feb 25, 2005 30.75 31.75 29.36 30.12 2,850,347 -0.84(-2.71%)
Feb 24, 2005 30.58 31.05 30.14 30.96 484,978 +0.38(+1.23%)
Feb 23, 2005 29.89 30.67 29.81 30.58 786,956 +0.70(+2.34%)
Feb 22, 2005 31.05 31.25 29.55 29.89 1,654,114 -1.56(-4.95%)
Feb 18, 2005 32.66 32.67 31.38 31.44 1,265,734 -1.10(-3.38%)
Feb 17, 2005 32.88 33.10 32.47 32.54 586,606 -0.93(-2.79%)
Feb 16, 2005 33.06 33.89 32.78 33.47 564,387 +0.42(+1.27%)
Feb 15, 2005 32.88 33.46 32.80 33.05 351,209 +0.10(+0.32%)
Feb 14, 2005 33.38 33.56 32.88 32.95 619,193 -0.39(-1.17%)
Feb 11, 2005 32.88 33.61 32.09 33.34 516,524 +0.38(+1.17%)
Feb 10, 2005 33.62 33.76 32.75 32.96 878,131 -0.88(-2.62%)
Feb 09, 2005 34.90 34.90 33.82 33.84 668,701 -0.90(-2.58%)
Feb 08, 2005 34.99 35.71 34.56 34.74 689,208 -0.10(-0.30%)
Feb 07, 2005 35.06 35.25 34.20 34.84 718,548 +0.40(+1.15%)
Feb 04, 2005 33.54 34.48 33.18 34.45 760,362 +1.20(+3.61%)
Feb 03, 2005 32.62 34.25 31.39 33.24 3,405,778 -1.12(-3.26%)
Feb 02, 2005 33.55 34.85 33.29 34.37 951,037 +0.93(+2.78%)
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.