Penn Natl Gaming Inc (NQ: PENN )

82.95 USD +1.88 (+2.32%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 41.67 41.79 40.50 40.72 680,800 -0.79(-1.90%)
Apr 27, 2006 40.62 41.98 40.61 41.51 916,589 +0.85(+2.09%)
Apr 26, 2006 40.96 41.34 40.40 40.66 798,796 -0.37(-0.90%)
Apr 25, 2006 42.00 42.54 40.90 41.03 1,757,646 -2.21(-5.11%)
Apr 24, 2006 43.30 43.39 42.52 43.24 519,336 -0.06(-0.14%)
Apr 21, 2006 43.70 43.80 42.85 43.30 451,170 -0.29(-0.67%)
Apr 20, 2006 43.45 43.83 43.07 43.59 739,344 +0.13(+0.30%)
Apr 19, 2006 42.17 43.66 41.88 43.46 1,155,649 +1.71(+4.10%)
Apr 18, 2006 41.01 42.03 41.01 41.75 414,899 +0.94(+2.30%)
Apr 17, 2006 40.91 41.34 40.41 40.81 292,720 -0.03(-0.07%)
Apr 13, 2006 39.95 40.96 39.80 40.84 397,969 +0.30(+0.74%)
Apr 12, 2006 41.21 41.20 40.17 40.54 445,478 -0.67(-1.63%)
Apr 11, 2006 41.70 41.91 40.50 41.21 588,815 -0.46(-1.10%)
Apr 10, 2006 41.41 41.82 40.51 41.67 1,030,300 +0.56(+1.36%)
Apr 07, 2006 41.67 41.90 40.85 41.11 517,408 -0.26(-0.63%)
Apr 06, 2006 40.46 41.49 40.11 41.37 892,416 +0.77(+1.90%)
Apr 05, 2006 41.60 41.65 40.40 40.60 954,783 -0.85(-2.05%)
Apr 04, 2006 42.20 42.35 41.26 41.45 809,209 -0.81(-1.92%)
Apr 03, 2006 42.54 42.55 42.04 42.26 550,618 +0.08(+0.19%)
Mar 31, 2006 42.62 42.75 41.89 42.18 690,028 -0.30(-0.71%)
Mar 30, 2006 42.24 42.74 42.09 42.48 1,478,510 +0.36(+0.85%)
Mar 29, 2006 41.00 42.40 40.88 42.12 1,081,931 +1.24(+3.03%)
Mar 28, 2006 40.82 41.30 40.67 40.88 398,588 -0.12(-0.29%)
Mar 27, 2006 40.32 41.15 40.21 41.00 538,430 +0.82(+2.04%)
Mar 24, 2006 39.95 40.87 39.62 40.18 502,565 +0.24(+0.60%)
Mar 23, 2006 40.36 40.36 39.54 39.94 904,700 -0.31(-0.77%)
Mar 22, 2006 40.10 40.47 39.78 40.25 858,400 +0.26(+0.65%)
Mar 21, 2006 39.78 40.04 39.22 39.99 975,864 +0.42(+1.06%)
Mar 20, 2006 39.83 40.09 39.31 39.57 1,417,208 -0.13(-0.33%)
Mar 17, 2006 38.51 39.81 38.46 39.70 687,119 +1.25(+3.25%)
Mar 16, 2006 38.60 38.95 38.03 38.45 671,487 +0.11(+0.29%)
Mar 15, 2006 38.14 38.64 37.90 38.34 776,408 +0.88(+2.35%)
Mar 14, 2006 37.61 37.83 37.00 37.46 478,112 -0.25(-0.66%)
Mar 13, 2006 37.30 38.05 37.04 37.71 663,892 +0.52(+1.40%)
Mar 10, 2006 36.90 37.46 36.87 37.19 379,681 +0.27(+0.73%)
Mar 09, 2006 37.00 38.08 36.88 36.92 744,883 +0.07(+0.19%)
Mar 08, 2006 38.44 38.45 36.50 36.85 1,910,056 -2.08(-5.34%)
Mar 07, 2006 37.20 39.37 37.13 38.93 5,153,132 +4.62(+13.47%)
Mar 06, 2006 33.56 34.62 33.55 34.31 646,867 +0.81(+2.42%)
Mar 03, 2006 33.43 33.79 33.26 33.50 463,533 -0.23(-0.68%)
Mar 02, 2006 34.00 34.16 33.35 33.73 682,303 -0.42(-1.23%)
Mar 01, 2006 34.69 34.69 34.15 34.15 938,419 -0.53(-1.53%)
Feb 28, 2006 32.87 34.68 32.80 34.68 1,178,515 +1.81(+5.51%)
Feb 27, 2006 32.88 33.65 32.87 32.87 826,670 -0.33(-0.99%)
Feb 24, 2006 32.89 33.43 32.46 33.20 616,645 +0.20(+0.61%)
Feb 23, 2006 33.53 33.63 32.82 33.00 688,112 -0.56(-1.67%)
Feb 22, 2006 33.87 34.35 33.43 33.56 557,284 -0.31(-0.92%)
Feb 21, 2006 34.25 34.25 33.64 33.87 447,415 -0.18(-0.53%)
Feb 17, 2006 34.47 34.47 33.86 34.05 717,244 -0.35(-1.02%)
Feb 16, 2006 34.22 34.49 33.67 34.40 1,301,000 -0.12(-0.35%)
Feb 15, 2006 32.42 35.81 31.81 34.52 3,653,788 +2.52(+7.88%)
Feb 14, 2006 32.60 33.18 31.89 32.00 1,653,446 -0.51(-1.57%)
Feb 13, 2006 33.16 33.22 32.34 32.51 892,159 -0.65(-1.96%)
Feb 10, 2006 33.71 33.90 32.65 33.16 1,551,292 +0.03(+0.09%)
Feb 09, 2006 32.53 33.97 32.53 33.13 1,127,143 +0.76(+2.35%)
Feb 08, 2006 32.34 32.87 32.25 32.37 432,268 +0.27(+0.84%)
Feb 07, 2006 32.03 32.50 31.39 32.10 693,348 +0.00(+0.00%)
Feb 06, 2006 32.23 32.50 32.00 32.10 425,880 -0.25(-0.77%)
Feb 03, 2006 32.31 32.68 32.10 32.35 304,859 -0.13(-0.40%)
Feb 02, 2006 32.72 32.73 32.21 32.48 512,818 -0.22(-0.67%)
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.