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 (%)
Apr 30, 2020 17.84 18.65 17.01 17.82 8,956,726 -0.79(-4.25%)
Apr 29, 2020 16.94 18.74 16.63 18.61 12,516,527 +2.70(+16.97%)
Apr 28, 2020 16.53 16.75 14.86 15.91 9,215,616 +0.49(+3.18%)
Apr 27, 2020 14.41 16.53 14.37 15.42 13,000,077 +1.32(+9.36%)
Apr 24, 2020 13.70 14.21 13.37 14.10 5,412,800 +0.52(+3.83%)
Apr 23, 2020 13.58 14.05 13.46 13.58 6,154,388 +0.30(+2.26%)
Apr 22, 2020 14.20 14.37 13.26 13.28 5,403,450 -0.29(-2.14%)
Apr 21, 2020 13.50 14.05 12.95 13.57 6,744,523 -0.30(-2.16%)
Apr 20, 2020 13.50 14.75 13.45 13.87 7,520,412 -0.20(-1.42%)
Apr 17, 2020 14.70 14.84 13.73 14.07 8,712,500 +0.69(+5.16%)
Apr 16, 2020 14.02 14.20 12.84 13.38 7,379,589 -0.53(-3.81%)
Apr 15, 2020 13.95 14.65 13.55 13.91 7,067,485 -1.15(-7.64%)
Apr 14, 2020 14.52 15.89 14.25 15.06 11,082,855 +0.98(+6.96%)
Apr 13, 2020 14.15 14.57 12.80 14.08 9,239,745 +0.17(+1.22%)
Apr 09, 2020 14.40 15.08 13.10 13.91 12,933,400 +1.02(+7.91%)
Apr 08, 2020 11.70 13.50 11.22 12.89 12,973,967 +1.86(+16.86%)
Apr 07, 2020 12.82 13.17 10.78 11.03 12,688,938 +0.00(+0.00%)
Apr 06, 2020 11.03 11.75 10.32 11.03 11,409,993 +1.26(+12.90%)
Apr 03, 2020 9.340 10.19 8.690 9.770 9,936,700 +0.56(+6.08%)
Apr 02, 2020 9.890 10.74 9.000 9.210 9,427,382 -0.93(-9.17%)
Apr 01, 2020 11.55 12.37 10.01 10.14 11,394,185 -2.51(-19.84%)
Mar 31, 2020 12.03 13.50 11.78 12.65 9,345,345 +0.99(+8.49%)
Mar 30, 2020 11.26 11.69 9.870 11.66 10,403,523 -0.11(-0.93%)
Mar 27, 2020 12.70 12.75 11.00 11.77 11,349,200 -1.49(-11.24%)
Mar 26, 2020 15.17 15.79 12.77 13.26 13,701,182 -1.30(-8.93%)
Mar 25, 2020 14.83 15.97 11.80 14.56 17,747,644 +1.35(+10.22%)
Mar 24, 2020 12.38 14.39 12.12 13.21 24,767,519 +3.41(+34.80%)
Mar 23, 2020 9.100 10.08 7.470 9.800 22,544,383 +1.91(+24.21%)
Mar 20, 2020 7.170 11.85 7.160 7.890 38,386,400 +1.80(+29.56%)
Mar 19, 2020 4.760 7.510 4.000 6.090 19,253,655 +1.57(+34.73%)
Mar 18, 2020 6.920 6.920 3.750 4.520 19,770,423 -2.81(-38.34%)
Mar 17, 2020 9.100 10.07 7.000 7.330 11,277,262 -1.21(-14.17%)
Mar 16, 2020 12.40 12.46 8.500 8.540 13,872,605 -6.93(-44.80%)
Mar 13, 2020 17.41 17.86 13.65 15.47 5,274,700 +0.04(+0.26%)
Mar 12, 2020 16.80 17.46 15.06 15.43 7,259,908 -4.38(-22.11%)
Mar 11, 2020 22.07 22.15 19.40 19.81 5,401,754 -3.22(-13.98%)
Mar 10, 2020 21.54 23.26 20.17 23.03 5,033,089 +2.60(+12.73%)
Mar 09, 2020 21.31 22.44 20.39 20.43 4,639,223 -3.48(-14.55%)
Mar 06, 2020 22.26 24.50 22.01 23.91 5,973,200 +1.06(+4.64%)
Mar 05, 2020 25.11 25.56 22.56 22.85 5,924,698 -3.20(-12.28%)
Mar 04, 2020 26.52 26.96 24.42 26.05 6,058,865 +0.00(+0.00%)
Mar 03, 2020 28.48 29.08 25.89 26.05 5,355,613 -2.17(-7.69%)
Mar 02, 2020 29.70 29.80 26.71 28.22 4,812,978 -1.35(-4.57%)
Feb 28, 2020 28.11 30.38 27.95 29.57 5,244,100 +0.92(+3.21%)
Feb 27, 2020 29.00 30.36 27.46 28.65 7,149,671 -1.01(-3.41%)
Feb 26, 2020 33.04 33.19 29.42 29.66 6,112,591 -2.41(-7.51%)
Feb 25, 2020 36.39 36.66 32.04 32.07 6,018,859 -3.87(-10.77%)
Feb 24, 2020 36.05 37.00 35.20 35.94 3,004,832 -1.87(-4.95%)
Feb 21, 2020 38.03 38.11 36.95 37.81 2,018,800 -0.36(-0.94%)
Feb 20, 2020 37.14 39.18 36.64 38.17 4,048,075 +1.07(+2.88%)
Feb 19, 2020 37.36 37.68 37.00 37.10 2,024,541 +0.18(+0.49%)
Feb 18, 2020 36.95 37.09 36.42 36.92 1,708,124 +0.05(+0.14%)
Feb 14, 2020 38.65 38.73 36.77 36.87 3,023,000 -1.41(-3.68%)
Feb 13, 2020 37.08 38.70 36.41 38.28 3,350,240 +1.02(+2.74%)
Feb 12, 2020 37.08 37.70 36.41 37.26 2,016,965 +0.45(+1.22%)
Feb 11, 2020 36.72 37.18 36.10 36.81 2,417,861 +0.50(+1.38%)
Feb 10, 2020 34.45 36.59 34.35 36.31 4,560,078 +1.99(+5.80%)
Feb 07, 2020 35.37 35.43 33.65 34.32 3,260,700 -0.58(-1.66%)
Feb 06, 2020 32.08 35.67 32.00 34.90 6,593,400 +2.63(+8.15%)
Feb 05, 2020 32.78 32.80 31.60 32.27 2,748,841 +0.15(+0.47%)
Feb 04, 2020 31.69 32.76 30.51 32.12 5,618,659 +2.21(+7.39%)
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.