Penn Natl Gaming Inc (NQ: PENN )

81.50 USD +0.43 (+0.53%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 21.88 22.01 21.27 21.67 2,401,661 -0.35(-1.59%)
Apr 29, 2019 22.10 22.27 21.85 22.02 1,181,047 -0.09(-0.41%)
Apr 26, 2019 21.96 22.18 21.48 22.11 1,614,600 +0.24(+1.10%)
Apr 25, 2019 22.19 22.25 21.72 21.87 1,245,186 -0.24(-1.09%)
Apr 24, 2019 22.03 22.37 21.80 22.11 1,269,220 +0.08(+0.36%)
Apr 23, 2019 21.26 22.24 21.26 22.03 2,672,318 +0.75(+3.52%)
Apr 22, 2019 21.19 21.42 21.07 21.28 1,777,941 +0.06(+0.28%)
Apr 18, 2019 21.33 21.71 21.10 21.22 1,660,500 -0.07(-0.33%)
Apr 17, 2019 21.28 21.52 21.01 21.29 1,734,552 +0.15(+0.71%)
Apr 16, 2019 20.97 21.25 20.85 21.14 1,537,211 +0.22(+1.05%)
Apr 15, 2019 21.42 21.55 20.75 20.92 1,700,653 -0.30(-1.41%)
Apr 12, 2019 21.12 21.49 21.09 21.22 1,452,000 +0.13(+0.62%)
Apr 11, 2019 21.16 21.38 21.02 21.09 1,050,156 -0.01(-0.05%)
Apr 10, 2019 20.73 21.23 20.73 21.10 1,205,149 +0.41(+1.98%)
Apr 09, 2019 21.11 21.11 20.57 20.69 1,720,753 -0.55(-2.59%)
Apr 08, 2019 21.26 21.49 20.98 21.24 846,672 -0.13(-0.61%)
Apr 05, 2019 20.94 21.53 20.94 21.37 1,074,400 +0.49(+2.35%)
Apr 04, 2019 21.00 21.16 20.81 20.88 1,201,139 -0.11(-0.52%)
Apr 03, 2019 21.04 21.38 20.89 20.99 1,468,678 +0.19(+0.91%)
Apr 02, 2019 20.55 21.17 20.45 20.80 1,922,376 +0.35(+1.71%)
Apr 01, 2019 20.38 20.84 20.25 20.45 1,923,813 +0.35(+1.74%)
Mar 29, 2019 20.01 20.36 19.87 20.10 2,727,000 +0.31(+1.57%)
Mar 28, 2019 19.77 20.33 19.45 19.79 1,885,859 +0.07(+0.35%)
Mar 27, 2019 20.04 20.04 19.48 19.72 1,938,264 -0.27(-1.35%)
Mar 26, 2019 19.83 20.38 19.76 19.99 1,775,552 -0.02(-0.10%)
Mar 25, 2019 20.19 20.33 19.84 20.01 1,418,470 -0.18(-0.89%)
Mar 22, 2019 20.78 20.88 20.19 20.19 2,642,600 -0.85(-4.04%)
Mar 21, 2019 21.26 21.53 20.98 21.04 2,579,436 -0.39(-1.82%)
Mar 20, 2019 22.11 22.11 21.26 21.43 2,489,205 -0.77(-3.47%)
Mar 19, 2019 22.29 22.59 22.11 22.20 1,278,728 -0.02(-0.09%)
Mar 18, 2019 22.17 22.37 21.86 22.22 1,241,461 +0.10(+0.45%)
Mar 15, 2019 21.92 22.63 21.75 22.12 2,226,000 +0.26(+1.19%)
Mar 14, 2019 22.70 22.70 21.79 21.86 1,995,782 -0.76(-3.36%)
Mar 13, 2019 22.76 23.04 22.50 22.62 1,094,163 +0.01(+0.04%)
Mar 12, 2019 23.37 23.37 22.58 22.61 1,429,017 -0.66(-2.84%)
Mar 11, 2019 22.84 23.40 22.65 23.27 941,068 +0.50(+2.20%)
Mar 08, 2019 22.63 22.90 22.52 22.77 1,209,900 -0.13(-0.57%)
Mar 07, 2019 23.15 23.30 22.58 22.90 2,004,763 -0.32(-1.38%)
Mar 06, 2019 23.44 23.80 23.18 23.22 1,510,483 -0.22(-0.94%)
Mar 05, 2019 23.97 23.97 23.16 23.44 2,682,166 -0.46(-1.92%)
Mar 04, 2019 25.07 25.15 23.72 23.90 2,696,961 -1.15(-4.59%)
Mar 01, 2019 25.11 25.21 24.73 25.05 1,341,300 +0.20(+0.80%)
Feb 28, 2019 25.34 25.41 24.79 24.85 1,363,195 -0.53(-2.09%)
Feb 27, 2019 25.07 25.42 24.77 25.38 1,350,231 +0.22(+0.87%)
Feb 26, 2019 25.09 25.50 25.00 25.16 1,072,580 -0.03(-0.12%)
Feb 25, 2019 25.37 25.53 25.00 25.19 1,113,457 +0.05(+0.20%)
Feb 22, 2019 24.35 25.18 24.12 25.14 1,934,600 +1.06(+4.40%)
Feb 21, 2019 24.27 24.54 23.97 24.08 1,122,331 -0.18(-0.74%)
Feb 20, 2019 24.60 24.99 24.12 24.26 1,474,248 -0.29(-1.18%)
Feb 19, 2019 24.40 24.71 24.30 24.55 1,439,629 +0.14(+0.57%)
Feb 15, 2019 24.60 25.00 24.32 24.41 1,673,000 -0.07(-0.29%)
Feb 14, 2019 24.45 24.83 23.88 24.48 1,198,360 -0.07(-0.29%)
Feb 13, 2019 24.96 25.04 24.49 24.55 2,117,200 -0.37(-1.48%)
Feb 12, 2019 25.43 25.61 24.77 24.92 1,702,321 -0.26(-1.03%)
Feb 11, 2019 24.93 25.31 24.41 25.18 1,908,114 +0.13(+0.52%)
Feb 08, 2019 25.51 25.78 24.79 25.05 2,226,400 -0.70(-2.72%)
Feb 07, 2019 25.84 26.45 24.56 25.75 2,514,483 -0.09(-0.35%)
Feb 06, 2019 25.38 26.05 25.24 25.84 2,640,727 +0.43(+1.69%)
Feb 05, 2019 24.97 25.50 24.93 25.41 2,304,333 +0.53(+2.13%)
Feb 04, 2019 25.00 25.28 24.77 24.88 1,857,314 +0.04(+0.16%)
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.