Penn Natl Gaming Inc (NQ: PENN )

82.69 USD +1.62 (+2.00%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 42.38 43.69 42.30 42.72 408,743 +0.53(+1.26%)
Apr 29, 2008 40.84 45.15 40.73 42.19 917,293 +1.45(+3.56%)
Apr 28, 2008 40.75 40.81 40.50 40.74 394,811 -0.05(-0.12%)
Apr 25, 2008 40.34 40.89 39.91 40.79 415,080 +0.36(+0.89%)
Apr 24, 2008 39.46 40.58 39.31 40.43 521,302 +0.81(+2.04%)
Apr 23, 2008 39.61 39.96 38.35 39.62 742,640 -0.53(-1.32%)
Apr 22, 2008 39.70 40.32 39.70 40.15 264,081 +0.15(+0.38%)
Apr 21, 2008 40.70 40.99 39.57 40.00 351,820 -0.61(-1.50%)
Apr 18, 2008 41.00 41.20 40.50 40.61 498,326 +0.25(+0.62%)
Apr 17, 2008 40.32 40.37 39.69 40.36 637,285 +0.31(+0.77%)
Apr 16, 2008 41.97 41.97 39.90 40.05 1,095,699 -1.34(-3.24%)
Apr 15, 2008 42.00 42.49 41.28 41.39 450,177 -0.65(-1.55%)
Apr 14, 2008 42.16 42.76 41.94 42.04 454,884 -0.07(-0.17%)
Apr 11, 2008 42.34 42.49 41.60 42.11 801,104 -0.38(-0.89%)
Apr 10, 2008 42.75 42.85 42.28 42.49 1,320,789 -0.15(-0.35%)
Apr 09, 2008 44.27 44.31 42.45 42.64 997,187 -1.45(-3.29%)
Apr 08, 2008 44.20 44.56 43.90 44.09 232,053 -0.65(-1.45%)
Apr 07, 2008 45.19 45.19 44.00 44.74 344,387 -0.12(-0.27%)
Apr 04, 2008 45.65 45.78 44.86 44.86 555,909 -0.38(-0.84%)
Apr 03, 2008 44.33 45.30 44.33 45.24 436,130 +0.86(+1.94%)
Apr 02, 2008 44.41 45.14 44.11 44.38 336,026 -0.03(-0.07%)
Apr 01, 2008 43.89 44.45 43.61 44.41 408,927 +0.68(+1.55%)
Mar 31, 2008 43.23 44.22 42.77 43.73 264,230 +0.42(+0.97%)
Mar 28, 2008 44.12 44.57 42.73 43.31 357,014 -0.71(-1.61%)
Mar 27, 2008 44.33 46.61 43.32 44.02 903,324 +0.23(+0.53%)
Mar 26, 2008 42.91 43.92 41.54 43.79 678,218 -1.15(-2.56%)
Mar 25, 2008 42.31 47.13 42.06 44.94 3,972,187 +2.74(+6.49%)
Mar 24, 2008 42.76 43.33 41.44 42.20 859,702 +0.64(+1.54%)
Mar 21, 2008 40.58 41.86 40.33 41.56 521,746 +0.00(+0.00%)
Mar 20, 2008 40.58 41.86 40.33 41.56 518,472 +0.80(+1.96%)
Mar 19, 2008 41.18 41.18 40.07 40.76 322,038 -0.44(-1.07%)
Mar 18, 2008 39.30 41.63 39.25 41.20 765,705 +2.20(+5.64%)
Mar 17, 2008 41.20 41.27 38.86 39.00 617,955 -2.87(-6.85%)
Mar 14, 2008 44.22 44.22 40.83 41.87 836,705 -2.09(-4.75%)
Mar 13, 2008 43.50 44.18 42.43 43.96 624,962 -0.03(-0.07%)
Mar 12, 2008 41.96 45.00 41.86 43.99 1,381,929 +2.18(+5.21%)
Mar 11, 2008 39.00 41.81 39.00 41.81 1,602,460 +2.74(+7.01%)
Mar 10, 2008 40.44 40.56 38.76 39.07 1,261,484 -1.51(-3.72%)
Mar 07, 2008 41.50 41.50 39.89 40.58 701,135 -0.99(-2.38%)
Mar 06, 2008 43.12 43.12 41.53 41.57 655,611 -1.58(-3.66%)
Mar 05, 2008 44.00 44.48 42.87 43.15 461,256 -0.85(-1.93%)
Mar 04, 2008 43.79 44.43 43.30 44.00 560,313 -0.04(-0.09%)
Mar 03, 2008 45.70 45.70 43.75 44.04 760,169 -1.79(-3.91%)
Feb 29, 2008 45.84 46.30 45.63 45.83 430,508 -0.59(-1.27%)
Feb 28, 2008 46.79 47.02 46.30 46.42 540,441 -0.71(-1.51%)
Feb 27, 2008 46.61 47.27 46.27 47.13 1,184,385 +0.41(+0.88%)
Feb 26, 2008 46.28 46.79 46.02 46.72 687,319 +0.41(+0.89%)
Feb 25, 2008 48.05 48.12 45.80 46.31 642,925 -0.46(-0.98%)
Feb 22, 2008 46.07 46.85 45.53 46.77 829,977 +0.65(+1.41%)
Feb 21, 2008 47.27 47.55 45.86 46.12 654,596 -1.15(-2.43%)
Feb 20, 2008 47.59 47.89 46.17 47.27 919,293 -0.35(-0.73%)
Feb 19, 2008 48.14 48.14 47.40 47.62 806,423 +0.13(+0.27%)
Feb 18, 2008 48.64 48.69 47.44 47.49 755,854 +0.00(+0.00%)
Feb 15, 2008 48.64 48.69 47.44 47.49 755,854 -1.12(-2.30%)
Feb 14, 2008 49.27 49.47 48.61 48.61 518,614 -0.38(-0.78%)
Feb 13, 2008 48.72 49.14 48.46 48.99 783,415 +0.54(+1.11%)
Feb 12, 2008 48.49 49.16 48.20 48.45 894,892 +0.24(+0.50%)
Feb 11, 2008 49.15 49.49 48.07 48.21 652,230 -0.91(-1.85%)
Feb 08, 2008 50.09 50.35 49.05 49.12 815,301 -0.86(-1.72%)
Feb 07, 2008 49.80 50.52 48.93 49.98 1,396,744 -0.15(-0.30%)
Feb 06, 2008 51.68 52.11 49.95 50.13 749,529 -1.01(-1.97%)
Feb 05, 2008 50.97 51.70 50.25 51.14 1,282,671 -0.20(-0.39%)
Feb 04, 2008 51.18 52.22 50.55 51.34 486,019 +0.39(+0.77%)
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.