Penn Natl Gaming Inc (NQ: PENN )

82.27 USD +1.20 (+1.48%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 105.54 106.13 102.15 104.84 3,038,899 +2.00(+1.94%)
Mar 30, 2021 97.83 103.46 96.86 102.84 4,504,728 +4.63(+4.71%)
Mar 29, 2021 105.25 106.73 96.77 98.21 6,712,541 -8.37(-7.85%)
Mar 26, 2021 109.63 110.24 101.91 106.58 3,533,900 -2.17(-2.00%)
Mar 25, 2021 99.50 109.07 98.50 108.75 5,108,155 +4.69(+4.51%)
Mar 24, 2021 113.25 114.38 103.34 104.06 5,470,277 -7.76(-6.94%)
Mar 23, 2021 114.90 117.00 110.16 111.82 5,424,070 -1.34(-1.18%)
Mar 22, 2021 118.67 118.67 111.40 113.16 6,998,748 -4.21(-3.59%)
Mar 19, 2021 114.31 119.97 112.49 117.37 30,608,700 +5.44(+4.86%)
Mar 18, 2021 121.55 122.17 111.59 111.93 8,505,582 -12.60(-10.12%)
Mar 17, 2021 122.28 125.48 117.18 124.53 8,185,953 +0.03(+0.02%)
Mar 16, 2021 137.07 137.13 123.13 124.50 8,186,376 -11.97(-8.77%)
Mar 15, 2021 138.81 142.00 132.85 136.47 7,895,220 +6.00(+4.60%)
Mar 12, 2021 127.78 132.76 127.00 130.47 2,849,900 -0.50(-0.38%)
Mar 11, 2021 126.00 131.40 124.00 130.97 3,640,894 +7.63(+6.19%)
Mar 10, 2021 118.30 124.50 117.50 123.34 3,997,861 +7.69(+6.65%)
Mar 09, 2021 114.89 117.50 112.59 115.65 2,939,554 +6.37(+5.83%)
Mar 08, 2021 109.95 115.50 108.78 109.28 3,801,320 +1.05(+0.97%)
Mar 05, 2021 112.48 112.69 95.38 108.23 6,149,800 -0.66(-0.61%)
Mar 04, 2021 116.50 120.13 104.13 108.89 6,051,181 -8.84(-7.51%)
Mar 03, 2021 126.28 128.58 117.11 117.73 4,285,700 -7.40(-5.91%)
Mar 02, 2021 126.50 128.99 123.10 125.13 3,010,980 -1.13(-0.89%)
Mar 01, 2021 119.20 127.41 116.06 126.26 5,530,884 +10.48(+9.05%)
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 4,045,047 -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%)
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.