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 (%)
Feb 26, 2021 115.25 118.42 110.60 115.78 5,822,200 +6.09(+5.55%)
Feb 25, 2021 119.96 120.00 109.10 109.69 3,951,770 -10.65(-8.85%)
Feb 24, 2021 119.10 121.02 114.09 120.34 2,645,910 +0.95(+0.80%)
Feb 23, 2021 114.00 120.43 106.96 119.39 6,517,524 +1.57(+1.33%)
Feb 22, 2021 119.70 124.07 117.02 117.82 3,507,826 -2.53(-2.10%)
Feb 19, 2021 117.47 122.30 115.75 120.35 3,624,600 +4.69(+4.05%)
Feb 18, 2021 115.93 117.56 113.00 115.66 2,642,222 -1.94(-1.65%)
Feb 17, 2021 114.00 118.65 110.64 117.60 3,457,817 +2.34(+2.03%)
Feb 16, 2021 119.16 120.55 115.13 115.26 3,602,432 -3.56(-3.00%)
Feb 12, 2021 111.81 119.43 111.00 118.82 4,150,900 +6.23(+5.53%)
Feb 11, 2021 115.52 117.00 110.01 112.59 3,793,065 -0.99(-0.87%)
Feb 10, 2021 119.10 119.39 112.45 113.58 3,907,899 -3.24(-2.77%)
Feb 09, 2021 120.45 123.70 115.64 116.82 4,218,554 -4.41(-3.64%)
Feb 08, 2021 125.99 127.99 116.46 121.23 9,687,768 -7.68(-5.96%)
Feb 05, 2021 121.74 129.00 121.55 128.91 6,042,700 +10.57(+8.93%)
Feb 04, 2021 115.44 118.89 110.82 118.34 6,129,257 +9.29(+8.52%)
Feb 03, 2021 110.15 113.17 107.00 109.05 3,489,930 -1.56(-1.41%)
Feb 02, 2021 107.82 111.45 105.57 110.61 3,603,136 +6.63(+6.38%)
Feb 01, 2021 104.45 107.25 102.56 103.98 2,463,586 +0.26(+0.25%)
Jan 29, 2021 106.13 107.38 101.48 103.72 4,110,100 -3.31(-3.09%)
Jan 28, 2021 100.89 110.85 99.74 107.03 5,640,542 +9.33(+9.55%)
Jan 27, 2021 97.20 106.25 93.13 97.70 7,035,947 -1.80(-1.81%)
Jan 26, 2021 106.20 106.32 98.94 99.50 4,055,499 -4.53(-4.35%)
Jan 25, 2021 110.02 111.02 101.50 104.03 4,057,784 -5.38(-4.92%)
Jan 22, 2021 106.00 110.89 104.76 109.41 3,589,000 +2.22(+2.07%)
Jan 21, 2021 106.31 108.89 103.25 107.19 2,733,497 +1.24(+1.17%)
Jan 20, 2021 104.55 107.79 102.31 105.95 3,182,588 +5.53(+5.51%)
Jan 19, 2021 101.11 102.56 95.42 100.42 4,975,529 +1.31(+1.32%)
Jan 15, 2021 103.96 106.14 98.91 99.11 4,395,100 -7.32(-6.88%)
Jan 14, 2021 102.11 107.34 101.90 106.43 4,437,303 +2.22(+2.13%)
Jan 13, 2021 104.88 106.80 101.85 104.21 2,746,707 -1.74(-1.64%)
Jan 12, 2021 100.44 106.39 98.17 105.95 4,996,605 +5.57(+5.55%)
Jan 11, 2021 90.59 102.59 90.00 100.38 7,444,863 +6.63(+7.07%)
Jan 08, 2021 87.95 94.75 87.27 93.75 4,707,500 +6.25(+7.14%)
Jan 07, 2021 89.30 92.19 87.00 87.50 3,486,519 -1.71(-1.92%)
Jan 06, 2021 91.76 94.49 86.41 89.21 9,520,368 +2.23(+2.56%)
Jan 05, 2021 80.26 87.29 80.17 86.98 3,249,200 +6.09(+7.53%)
Jan 04, 2021 85.26 87.00 80.15 80.89 4,260,811 -5.48(-6.34%)
Dec 31, 2020 86.37 86.37 86.37 1,699,593 -0.72(-0.83%)
Dec 30, 2020 88.50 88.82 86.71 87.09 1,699,593 -1.18(-1.34%)
Dec 29, 2020 89.18 90.28 86.10 88.27 2,610,959 -0.44(-0.50%)
Dec 28, 2020 96.34 96.49 88.59 88.71 3,701,316 -5.95(-6.29%)
Dec 24, 2020 96.13 97.86 94.11 94.66 1,911,000 -1.43(-1.49%)
Dec 23, 2020 97.32 99.24 95.59 96.09 4,432,687 +0.37(+0.39%)
Dec 22, 2020 92.93 96.59 90.01 95.72 3,450,741 +3.00(+3.24%)
Dec 21, 2020 89.31 93.72 88.59 92.72 3,277,645 +0.78(+0.85%)
Dec 18, 2020 92.38 95.58 90.03 91.94 11,043,101 +0.40(+0.44%)
Dec 17, 2020 88.80 91.85 86.94 91.54 6,003,889 +2.81(+3.17%)
Dec 16, 2020 82.71 89.10 81.65 88.73 5,914,276 +5.64(+6.79%)
Dec 15, 2020 79.53 83.14 77.05 83.09 5,248,346 +4.08(+5.16%)
Dec 14, 2020 76.00 84.49 75.54 79.01 9,177,700 +4.59(+6.17%)
Dec 11, 2020 75.37 78.34 72.98 74.42 3,331,800 -1.12(-1.48%)
Dec 10, 2020 73.40 76.65 72.09 75.54 3,197,678 +0.87(+1.17%)
Dec 09, 2020 78.28 80.87 74.11 74.67 6,389,058 -4.10(-5.21%)
Dec 08, 2020 72.00 79.74 71.40 78.77 7,462,954 +6.42(+8.87%)
Dec 07, 2020 71.24 73.12 70.72 72.35 1,928,070 +1.58(+2.23%)
Dec 04, 2020 71.75 72.10 69.05 70.77 3,176,400 -0.96(-1.34%)
Dec 03, 2020 71.51 73.93 70.27 71.73 2,869,762 -0.11(-0.15%)
Dec 02, 2020 69.48 73.31 68.34 71.84 2,848,483 +1.81(+2.58%)
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.