Penn Natl Gaming Inc (NQ: PENN )

81.07 USD -5.55 (-6.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 45.28 45.28 44.41 44.98 405,716 -0.22(-0.49%)
Apr 27, 2012 45.83 45.83 44.88 45.20 559,642 -0.40(-0.88%)
Apr 26, 2012 45.04 45.90 44.74 45.60 339,518 +0.56(+1.24%)
Apr 25, 2012 45.36 45.80 44.78 45.04 314,574 +0.12(+0.27%)
Apr 24, 2012 45.36 45.64 44.58 44.92 508,194 -0.33(-0.73%)
Apr 23, 2012 45.11 45.27 44.75 45.25 380,775 -0.33(-0.72%)
Apr 20, 2012 44.62 45.70 44.62 45.58 987,940 +1.04(+2.33%)
Apr 19, 2012 46.00 46.48 44.23 44.54 1,821,590 +1.24(+2.86%)
Apr 18, 2012 42.15 43.32 42.15 43.30 651,139 +1.13(+2.68%)
Apr 17, 2012 42.14 42.37 42.09 42.17 193,929 +0.29(+0.69%)
Apr 16, 2012 41.66 42.20 41.27 41.88 395,627 +0.31(+0.75%)
Apr 13, 2012 41.86 41.88 41.03 41.57 451,588 -0.35(-0.83%)
Apr 12, 2012 41.99 42.31 41.81 41.92 442,112 +0.14(+0.34%)
Apr 11, 2012 41.66 41.97 41.56 41.78 639,576 +0.66(+1.61%)
Apr 10, 2012 42.08 42.09 40.73 41.12 1,099,914 -1.17(-2.77%)
Apr 09, 2012 42.25 42.47 41.89 42.29 450,359 -0.61(-1.42%)
Apr 05, 2012 43.26 43.26 42.36 42.90 388,097 +0.42(+0.99%)
Apr 04, 2012 42.63 43.10 42.29 42.48 764,848 -0.58(-1.35%)
Apr 03, 2012 43.61 43.71 42.83 43.06 629,398 -0.41(-0.94%)
Apr 02, 2012 42.93 43.66 42.83 43.47 680,475 +0.49(+1.14%)
Mar 30, 2012 43.53 43.80 42.95 42.98 349,771 -0.27(-0.62%)
Mar 29, 2012 43.76 43.76 43.04 43.25 364,172 -0.57(-1.30%)
Mar 28, 2012 44.72 44.76 43.37 43.82 384,164 -0.81(-1.81%)
Mar 27, 2012 44.72 44.95 44.42 44.63 296,962 -0.17(-0.38%)
Mar 26, 2012 44.25 44.95 44.18 44.80 243,398 +0.76(+1.73%)
Mar 23, 2012 44.50 44.68 43.62 44.04 362,837 -0.63(-1.41%)
Mar 22, 2012 44.42 44.94 44.22 44.67 248,250 -0.11(-0.25%)
Mar 21, 2012 44.25 44.91 44.09 44.78 455,891 +0.73(+1.66%)
Mar 20, 2012 44.27 44.29 43.76 44.05 514,109 +0.04(+0.09%)
Mar 19, 2012 43.46 44.45 43.21 44.01 413,940 +0.55(+1.27%)
Mar 16, 2012 43.46 43.63 43.16 43.46 309,365 -0.01(-0.02%)
Mar 15, 2012 43.45 43.68 43.18 43.47 295,408 +0.10(+0.23%)
Mar 14, 2012 43.42 43.60 43.10 43.37 197,149 -0.16(-0.37%)
Mar 13, 2012 43.22 43.54 43.09 43.53 366,786 +0.67(+1.56%)
Mar 12, 2012 43.44 43.63 42.74 42.86 213,676 -0.65(-1.49%)
Mar 09, 2012 43.45 43.76 43.32 43.51 321,265 +0.14(+0.32%)
Mar 08, 2012 43.05 43.45 42.74 43.37 232,955 +0.61(+1.43%)
Mar 07, 2012 41.60 42.87 41.38 42.76 330,030 +1.21(+2.91%)
Mar 06, 2012 42.34 42.47 41.34 41.55 316,848 -1.07(-2.51%)
Mar 05, 2012 42.58 42.70 42.34 42.62 283,610 +0.01(+0.02%)
Mar 02, 2012 42.81 43.24 42.51 42.61 512,038 -0.29(-0.68%)
Mar 01, 2012 42.58 43.42 42.25 42.90 585,721 +0.35(+0.82%)
Feb 29, 2012 42.57 43.05 42.31 42.55 652,096 +0.07(+0.16%)
Feb 28, 2012 41.57 43.03 40.86 42.48 906,081 -0.37(-0.86%)
Feb 27, 2012 42.17 43.00 42.10 42.85 412,073 +0.25(+0.59%)
Feb 24, 2012 42.23 42.70 42.17 42.60 314,027 +0.40(+0.95%)
Feb 23, 2012 41.14 42.39 40.71 42.20 629,870 +1.04(+2.53%)
Feb 22, 2012 41.74 41.99 41.06 41.16 383,353 -0.44(-1.06%)
Feb 21, 2012 42.16 42.34 41.45 41.60 190,909 -0.37(-0.88%)
Feb 17, 2012 41.78 41.99 41.49 41.97 381,135 +0.44(+1.06%)
Feb 16, 2012 41.82 41.96 41.27 41.53 332,703 -0.32(-0.76%)
Feb 15, 2012 41.83 42.60 41.67 41.85 420,415 +0.15(+0.36%)
Feb 14, 2012 41.62 41.83 41.28 41.70 380,877 -0.05(-0.12%)
Feb 13, 2012 41.74 41.84 41.29 41.75 364,470 +0.28(+0.68%)
Feb 10, 2012 41.25 41.69 40.86 41.47 286,459 -0.23(-0.55%)
Feb 09, 2012 41.59 41.87 41.51 41.70 412,724 -0.08(-0.19%)
Feb 08, 2012 41.76 42.08 41.60 41.78 385,688 +0.05(+0.12%)
Feb 07, 2012 41.60 42.01 41.17 41.73 515,652 -0.08(-0.19%)
Feb 06, 2012 40.92 41.86 40.52 41.81 487,406 +0.59(+1.43%)
Feb 03, 2012 40.91 41.61 40.17 41.22 670,811 +1.08(+2.68%)
Feb 02, 2012 40.28 41.12 38.67 40.15 1,689,430 -1.31(-3.17%)
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.