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 30, 2002 19.17 19.23 18.84 19.22 280,300 +0.21(+1.10%)
Apr 29, 2002 19.17 19.17 18.90 19.01 255,200 +0.01(+0.03%)
Apr 26, 2002 19.18 19.18 18.90 19.00 216,700 +0.00(+0.03%)
Apr 25, 2002 19.11 19.30 18.70 19.00 952,300 -0.26(-1.35%)
Apr 24, 2002 18.79 19.55 18.55 19.26 394,200 +0.43(+2.31%)
Apr 23, 2002 19.83 19.89 18.80 18.83 614,200 -0.88(-4.44%)
Apr 22, 2002 20.11 20.34 19.56 19.70 320,400 -0.40(-1.99%)
Apr 19, 2002 19.20 20.30 19.20 20.10 476,400 +0.79(+4.09%)
Apr 18, 2002 18.67 19.34 18.52 19.31 294,500 +0.74(+3.98%)
Apr 17, 2002 18.55 18.74 18.08 18.57 181,000 +0.02(+0.09%)
Apr 16, 2002 19.24 19.25 18.40 18.55 190,700 -0.56(-2.94%)
Apr 15, 2002 19.18 19.28 18.93 19.11 122,700 -0.17(-0.88%)
Apr 12, 2002 19.15 19.38 19.12 19.29 87,800 +0.02(+0.10%)
Apr 11, 2002 19.00 19.40 18.90 19.26 197,000 +0.01(+0.08%)
Apr 10, 2002 18.48 19.25 18.45 19.25 279,700 +0.79(+4.25%)
Apr 09, 2002 17.69 18.50 17.63 18.46 379,800 +0.82(+4.62%)
Apr 08, 2002 17.66 17.75 17.04 17.65 133,600 +0.08(+0.48%)
Apr 05, 2002 17.50 17.72 17.29 17.57 106,800 +0.09(+0.52%)
Apr 04, 2002 16.98 17.59 16.98 17.47 95,900 +0.18(+1.04%)
Apr 03, 2002 17.30 17.38 16.55 17.30 696,900 -0.21(-1.20%)
Apr 02, 2002 17.15 17.65 17.13 17.50 79,800 +0.18(+1.04%)
Apr 01, 2002 17.49 17.50 16.45 17.33 293,300 -0.18(-1.06%)
Mar 29, 2002 17.10 17.71 17.00 17.51 199,300 +0.00(+0.00%)
Mar 28, 2002 17.10 17.71 17.00 17.51 199,300 +0.42(+2.43%)
Mar 27, 2002 17.27 17.30 16.99 17.09 439,000 -0.47(-2.68%)
Mar 26, 2002 17.22 17.61 17.05 17.57 75,400 +0.36(+2.11%)
Mar 25, 2002 17.52 17.77 16.95 17.20 159,900 -0.34(-1.95%)
Mar 22, 2002 17.49 18.00 17.48 17.55 111,800 -0.18(-1.04%)
Mar 21, 2002 17.02 17.73 17.00 17.73 164,300 +0.70(+4.11%)
Mar 20, 2002 17.00 17.20 16.80 17.03 127,800 -0.04(-0.21%)
Mar 19, 2002 17.64 17.64 16.92 17.07 331,600 -0.55(-3.09%)
Mar 18, 2002 18.30 18.66 17.03 17.61 287,100 -0.40(-2.25%)
Mar 15, 2002 17.50 18.32 17.50 18.01 163,000 +0.34(+1.95%)
Mar 14, 2002 17.86 17.87 17.47 17.67 87,300 -0.07(-0.39%)
Mar 13, 2002 17.50 17.89 17.29 17.74 161,100 +0.26(+1.49%)
Mar 12, 2002 16.88 17.60 16.25 17.48 537,500 +0.23(+1.33%)
Mar 11, 2002 17.90 17.93 17.17 17.25 411,800 -0.65(-3.63%)
Mar 08, 2002 17.84 18.18 17.66 17.90 224,600 +0.10(+0.56%)
Mar 07, 2002 17.54 18.31 17.54 17.80 476,200 +0.50(+2.89%)
Mar 06, 2002 17.34 17.39 16.40 17.30 507,500 +0.20(+1.20%)
Mar 05, 2002 18.30 18.35 16.95 17.09 839,100 -1.08(-5.94%)
Mar 04, 2002 19.00 19.05 18.12 18.17 1,083,600 -0.39(-2.10%)
Mar 01, 2002 17.70 18.92 17.65 18.57 520,500 +0.74(+4.15%)
Feb 28, 2002 17.65 17.83 17.44 17.83 290,400 +0.19(+1.08%)
Feb 27, 2002 17.13 17.75 17.13 17.64 432,800 +0.57(+3.34%)
Feb 26, 2002 17.40 17.40 16.94 17.07 181,700 -0.16(-0.96%)
Feb 25, 2002 16.89 17.35 16.84 17.23 538,700 +0.50(+3.02%)
Feb 22, 2002 16.07 16.83 15.95 16.73 494,300 +0.65(+4.04%)
Feb 21, 2002 16.61 16.73 15.85 16.08 301,100 -0.48(-2.90%)
Feb 20, 2002 16.33 16.68 16.33 16.55 367,900 +0.25(+1.50%)
Feb 19, 2002 16.40 16.40 16.17 16.31 481,600 -0.04(-0.21%)
Feb 18, 2002 16.39 16.45 16.17 16.34 416,000 +0.00(+0.00%)
Feb 15, 2002 16.39 16.45 16.17 16.34 416,000 +0.12(+0.74%)
Feb 14, 2002 15.97 16.60 15.90 16.23 4,267,800 +0.35(+2.20%)
Feb 13, 2002 16.08 16.10 15.40 15.88 778,800 -0.06(-0.38%)
Feb 12, 2002 15.75 16.20 15.55 15.94 376,400 +0.32(+2.05%)
Feb 11, 2002 15.45 15.97 15.19 15.62 279,500 +0.27(+1.73%)
Feb 08, 2002 14.63 15.50 14.63 15.35 474,000 +0.65(+4.42%)
Feb 07, 2002 14.11 15.00 14.01 14.70 325,700 +0.65(+4.66%)
Feb 06, 2002 14.39 14.47 13.71 14.04 261,900 -0.30(-2.13%)
Feb 05, 2002 14.76 14.82 13.71 14.35 764,000 -0.66(-4.37%)
Feb 04, 2002 16.10 16.39 14.71 15.01 519,700 -0.97(-6.07%)
Feb 01, 2002 16.09 16.16 15.89 15.97 96,400 -0.22(-1.33%)
Jan 31, 2002 16.27 16.50 16.05 16.19 330,300 +0.19(+1.19%)
Jan 30, 2002 16.20 16.42 15.23 16.00 224,100 -0.10(-0.62%)
Jan 29, 2002 16.00 16.49 15.90 16.10 625,100 +0.18(+1.10%)
Jan 28, 2002 15.49 16.05 15.23 15.93 633,000 +0.52(+3.34%)
Jan 25, 2002 14.96 15.50 14.72 15.41 194,000 +0.37(+2.46%)
Jan 24, 2002 15.20 15.50 14.82 15.04 159,600 -0.16(-1.05%)
Jan 23, 2002 15.31 15.49 14.75 15.20 109,100 -0.27(-1.75%)
Jan 22, 2002 15.35 15.64 14.90 15.47 191,100 +0.27(+1.74%)
Jan 21, 2002 15.49 15.89 15.12 15.21 664,000 +0.00(+0.00%)
Jan 18, 2002 15.49 15.89 15.12 15.21 664,000 -0.32(-2.06%)
Jan 17, 2002 14.70 15.74 14.62 15.53 558,500 +0.95(+6.52%)
Jan 16, 2002 13.46 14.65 13.45 14.57 440,800 +0.88(+6.46%)
Jan 15, 2002 13.00 13.75 12.74 13.69 245,500 +0.24(+1.78%)
Jan 14, 2002 13.45 13.55 12.43 13.45 494,300 -0.52(-3.69%)
Jan 11, 2002 14.50 14.62 13.85 13.96 117,300 -0.69(-4.68%)
Jan 10, 2002 14.45 14.71 13.85 14.65 98,300 -0.52(-3.43%)
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.