Penn Natl Gaming Inc (NQ: PENN )

73.77 USD -2.36 (-3.10%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 40.22 40.31 39.67 40.01 460,695 -0.10(-0.25%)
Apr 28, 2011 40.19 40.49 40.00 40.11 413,811 -0.08(-0.20%)
Apr 27, 2011 40.12 40.25 39.88 40.19 417,733 +0.27(+0.68%)
Apr 26, 2011 40.38 40.38 39.64 39.92 460,394 -0.28(-0.70%)
Apr 25, 2011 40.15 40.49 39.48 40.20 899,768 +0.22(+0.55%)
Apr 21, 2011 38.80 40.45 38.80 39.98 2,711,046 +2.64(+7.07%)
Apr 20, 2011 37.23 37.60 37.01 37.34 776,654 +0.52(+1.41%)
Apr 19, 2011 37.04 37.29 36.74 36.82 331,070 -0.20(-0.54%)
Apr 18, 2011 36.79 37.03 36.42 37.02 379,924 -0.12(-0.32%)
Apr 15, 2011 37.06 37.46 36.84 37.14 583,542 +0.16(+0.43%)
Apr 14, 2011 36.84 37.21 36.64 36.98 633,238 -0.12(-0.32%)
Apr 13, 2011 37.10 37.50 36.87 37.10 966,813 +0.36(+0.98%)
Apr 12, 2011 37.42 37.68 36.65 36.74 613,215 -0.92(-2.44%)
Apr 11, 2011 37.77 38.06 37.56 37.66 290,544 +0.04(+0.11%)
Apr 08, 2011 39.05 39.28 37.57 37.62 555,425 -1.34(-3.44%)
Apr 07, 2011 38.36 39.46 38.30 38.96 898,530 +0.75(+1.96%)
Apr 06, 2011 38.50 38.64 37.79 38.21 367,298 -0.21(-0.55%)
Apr 05, 2011 38.51 38.62 37.96 38.42 484,016 -0.20(-0.52%)
Apr 04, 2011 37.62 38.72 37.48 38.62 841,619 +1.00(+2.66%)
Apr 01, 2011 37.44 37.85 36.67 37.62 1,073,014 +0.56(+1.51%)
Mar 31, 2011 36.75 37.29 36.45 37.06 571,867 +0.16(+0.43%)
Mar 30, 2011 36.90 37.48 34.97 36.90 2,299,995 +2.27(+6.56%)
Mar 29, 2011 34.58 34.87 34.36 34.63 480,232 +0.14(+0.41%)
Mar 28, 2011 35.14 35.26 34.49 34.49 604,786 -0.64(-1.82%)
Mar 25, 2011 35.28 35.49 34.79 35.13 1,666,634 +0.06(+0.17%)
Mar 24, 2011 34.61 35.31 34.61 35.07 519,868 +0.53(+1.53%)
Mar 23, 2011 34.41 34.63 33.77 34.54 1,186,227 +0.11(+0.32%)
Mar 22, 2011 35.00 35.52 34.41 34.43 643,213 -0.57(-1.63%)
Mar 21, 2011 35.00 35.40 34.85 35.00 673,558 +0.40(+1.16%)
Mar 18, 2011 35.13 35.28 34.58 34.60 495,561 -0.17(-0.49%)
Mar 17, 2011 35.04 35.25 34.70 34.77 281,945 +0.08(+0.23%)
Mar 16, 2011 34.56 34.97 34.42 34.69 538,384 -0.07(-0.20%)
Mar 15, 2011 34.13 34.88 33.89 34.76 587,483 -0.29(-0.83%)
Mar 14, 2011 35.96 36.32 35.00 35.05 533,132 -1.27(-3.50%)
Mar 11, 2011 35.90 36.46 35.71 36.32 225,003 +0.19(+0.53%)
Mar 10, 2011 36.80 36.87 36.04 36.13 319,519 -1.12(-3.01%)
Mar 09, 2011 37.04 37.41 36.85 37.25 323,397 +0.23(+0.62%)
Mar 08, 2011 36.19 37.15 35.85 37.02 337,769 +0.91(+2.52%)
Mar 07, 2011 37.40 37.40 35.75 36.11 292,242 -1.11(-2.98%)
Mar 04, 2011 37.27 37.40 36.58 37.22 421,756 -0.08(-0.21%)
Mar 03, 2011 37.22 37.50 36.82 37.30 409,636 +0.43(+1.17%)
Mar 02, 2011 35.69 36.92 35.50 36.87 781,606 +1.21(+3.39%)
Mar 01, 2011 35.85 36.16 35.43 35.66 729,768 -0.11(-0.31%)
Feb 28, 2011 34.97 35.99 34.97 35.77 601,905 +0.92(+2.64%)
Feb 25, 2011 34.25 34.88 34.25 34.85 499,278 +0.63(+1.84%)
Feb 24, 2011 34.55 34.85 34.02 34.22 640,294 -0.33(-0.96%)
Feb 23, 2011 34.79 34.99 34.11 34.55 633,552 -0.27(-0.78%)
Feb 22, 2011 35.56 35.84 34.68 34.82 512,240 -1.12(-3.12%)
Feb 18, 2011 36.00 36.20 35.56 35.94 760,888 -0.13(-0.36%)
Feb 17, 2011 36.47 36.69 35.80 36.07 487,525 -0.48(-1.31%)
Feb 16, 2011 36.40 36.62 36.26 36.55 432,027 +0.42(+1.16%)
Feb 15, 2011 36.48 36.56 36.07 36.13 242,391 -0.35(-0.96%)
Feb 14, 2011 36.47 36.85 36.10 36.48 273,830 -0.04(-0.11%)
Feb 11, 2011 36.51 36.92 36.33 36.52 316,154 -0.14(-0.38%)
Feb 10, 2011 36.73 36.96 36.51 36.66 204,688 -0.25(-0.68%)
Feb 09, 2011 37.04 37.34 36.83 36.91 254,883 -0.15(-0.40%)
Feb 08, 2011 37.13 37.44 36.68 37.06 442,413 +0.04(+0.11%)
Feb 07, 2011 37.19 37.19 36.70 37.02 547,017 -0.18(-0.48%)
Feb 04, 2011 37.65 37.67 37.04 37.20 769,868 -0.35(-0.93%)
Feb 03, 2011 37.49 38.17 36.85 37.55 1,554,442 +1.55(+4.31%)
Feb 02, 2011 36.43 36.64 35.65 36.00 693,770 -0.43(-1.18%)
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.