Penn Natl Gaming Inc (NQ: PENN )

82.61 USD +1.54 (+1.90%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 48.59 49.25 48.02 48.34 1,606,464 +0.93(+1.96%)
Apr 27, 2007 47.50 47.94 47.20 47.41 1,021,962 -0.58(-1.21%)
Apr 26, 2007 48.80 49.98 47.86 47.99 1,645,445 -0.31(-0.64%)
Apr 25, 2007 47.98 48.41 47.65 48.30 694,351 +0.60(+1.26%)
Apr 24, 2007 48.21 48.29 47.10 47.70 1,036,071 -0.51(-1.06%)
Apr 23, 2007 49.36 49.36 47.84 48.21 981,790 -1.04(-2.11%)
Apr 20, 2007 49.41 49.60 48.85 49.25 505,461 +0.20(+0.41%)
Apr 19, 2007 48.92 49.49 48.68 49.05 864,659 -0.15(-0.30%)
Apr 18, 2007 49.00 49.22 48.29 49.20 773,273 -0.02(-0.04%)
Apr 17, 2007 49.00 49.42 48.76 49.22 507,638 -0.07(-0.14%)
Apr 16, 2007 49.53 49.68 48.59 49.29 885,814 -0.05(-0.10%)
Apr 13, 2007 49.59 49.59 48.65 49.34 791,540 -0.11(-0.22%)
Apr 12, 2007 48.10 49.75 47.90 49.45 2,902,288 +1.41(+2.94%)
Apr 11, 2007 46.32 48.32 46.20 48.04 2,620,742 +1.88(+4.07%)
Apr 10, 2007 46.09 46.38 45.80 46.16 1,001,968 +0.30(+0.65%)
Apr 09, 2007 44.96 45.92 44.89 45.86 1,099,102 +1.22(+2.73%)
Apr 05, 2007 44.49 45.27 44.09 44.64 1,124,188 +0.21(+0.47%)
Apr 04, 2007 43.71 44.50 43.33 44.43 1,066,871 +0.80(+1.83%)
Apr 03, 2007 42.59 43.71 42.59 43.63 888,126 +1.07(+2.51%)
Apr 02, 2007 42.47 42.64 42.06 42.56 488,956 +0.14(+0.33%)
Mar 30, 2007 42.38 42.60 41.86 42.42 554,538 -0.14(-0.33%)
Mar 29, 2007 42.43 42.94 42.16 42.56 402,566 +0.13(+0.31%)
Mar 28, 2007 42.60 42.92 42.02 42.43 766,514 -0.52(-1.21%)
Mar 27, 2007 43.11 43.35 42.62 42.95 781,992 -0.45(-1.04%)
Mar 26, 2007 43.17 43.65 42.60 43.40 728,460 +0.32(+0.74%)
Mar 23, 2007 43.45 43.58 42.84 43.08 697,171 -0.47(-1.08%)
Mar 22, 2007 43.48 43.97 43.19 43.55 514,956 -0.07(-0.16%)
Mar 21, 2007 43.19 43.75 42.75 43.62 670,835 +0.39(+0.90%)
Mar 20, 2007 43.05 43.56 42.88 43.23 856,578 +0.13(+0.30%)
Mar 19, 2007 43.29 43.49 42.82 43.10 758,449 -0.12(-0.28%)
Mar 16, 2007 43.60 43.76 42.85 43.22 550,011 -0.39(-0.89%)
Mar 15, 2007 43.17 43.87 43.00 43.61 480,136 +0.51(+1.18%)
Mar 14, 2007 43.31 43.31 42.15 43.10 841,898 +0.12(+0.28%)
Mar 13, 2007 44.15 44.12 42.72 42.98 1,588,255 -1.17(-2.65%)
Mar 12, 2007 44.41 44.84 44.04 44.15 1,161,968 -0.74(-1.65%)
Mar 09, 2007 45.69 45.69 44.64 44.89 702,922 -0.30(-0.66%)
Mar 08, 2007 45.57 45.75 44.81 45.19 1,052,330 +0.28(+0.62%)
Mar 07, 2007 45.80 46.08 44.76 44.91 873,400 -1.04(-2.26%)
Mar 06, 2007 45.01 46.36 44.76 45.95 2,132,951 +1.29(+2.89%)
Mar 05, 2007 45.02 46.07 44.66 44.66 1,192,253 -1.00(-2.19%)
Mar 02, 2007 45.50 46.13 45.34 45.66 1,094,361 -0.10(-0.22%)
Mar 01, 2007 45.61 46.10 44.75 45.76 1,364,709 -0.87(-1.87%)
Feb 28, 2007 45.00 46.87 44.94 46.63 1,352,879 +1.71(+3.81%)
Feb 27, 2007 45.95 46.20 44.24 44.92 2,073,972 -1.96(-4.18%)
Feb 26, 2007 47.72 47.81 46.57 46.88 688,074 -0.12(-0.26%)
Feb 23, 2007 47.19 47.99 46.94 47.00 621,972 -0.25(-0.53%)
Feb 22, 2007 46.60 47.76 46.09 47.25 1,226,718 +0.62(+1.33%)
Feb 21, 2007 45.63 46.63 45.37 46.63 1,460,031 +0.79(+1.72%)
Feb 20, 2007 45.53 45.98 44.92 45.84 1,654,697 +0.61(+1.35%)
Feb 16, 2007 44.92 46.75 44.85 45.23 1,802,984 +0.45(+1.00%)
Feb 15, 2007 44.98 45.23 44.59 44.78 573,801 -0.03(-0.07%)
Feb 14, 2007 43.95 45.71 43.95 44.81 1,612,638 +0.86(+1.96%)
Feb 13, 2007 43.34 44.31 43.13 43.95 1,239,664 +0.52(+1.20%)
Feb 12, 2007 44.08 44.09 42.95 43.43 1,737,050 -1.05(-2.36%)
Feb 09, 2007 45.83 46.54 43.77 44.48 3,850,862 -1.75(-3.79%)
Feb 08, 2007 45.46 47.10 45.35 46.23 4,552,030 -1.24(-2.61%)
Feb 07, 2007 46.55 47.47 46.35 47.47 1,559,136 +1.48(+3.22%)
Feb 06, 2007 45.53 46.23 44.88 45.99 1,000,538 +0.43(+0.94%)
Feb 05, 2007 45.19 46.58 45.17 45.56 1,168,277 +0.52(+1.15%)
Feb 02, 2007 44.92 45.16 44.43 45.04 585,679 +0.44(+0.99%)
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.