Penn Natl Gaming Inc (NQ: PENN )

74.28 USD -1.85 (-2.43%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 11.42 11.71 11.31 11.66 1,356,351 +0.21(+1.83%)
May 29, 2014 11.55 11.72 11.43 11.45 680,167 -0.04(-0.35%)
May 28, 2014 11.53 11.63 11.30 11.49 904,415 -0.02(-0.17%)
May 27, 2014 11.59 11.66 11.46 11.51 631,542 -0.05(-0.43%)
May 23, 2014 11.37 11.56 11.56 11.56 1,036,400 +0.17(+1.49%)
May 22, 2014 11.14 11.44 11.07 11.39 521,459 +0.25(+2.24%)
May 21, 2014 10.96 11.30 10.96 11.14 763,905 +0.19(+1.74%)
May 20, 2014 11.27 11.27 10.89 10.95 586,274 -0.33(-2.93%)
May 19, 2014 11.24 11.30 11.02 11.28 628,172 +0.03(+0.27%)
May 16, 2014 11.32 11.32 10.96 11.25 767,755 -0.04(-0.35%)
May 15, 2014 11.15 11.33 10.90 11.29 1,092,098 +0.08(+0.71%)
May 14, 2014 11.39 11.52 11.17 11.21 821,707 -0.11(-0.97%)
May 13, 2014 11.31 11.70 11.17 11.32 2,120,253 +0.03(+0.27%)
May 12, 2014 11.26 11.59 11.14 11.29 1,138,633 +0.07(+0.62%)
May 09, 2014 11.14 11.28 11.01 11.22 969,648 +0.07(+0.63%)
May 08, 2014 10.27 11.45 10.26 11.15 3,300,768 +0.35(+3.24%)
May 07, 2014 10.85 10.88 10.52 10.80 799,589 +0.00(+0.00%)
May 06, 2014 11.02 11.07 10.77 10.80 676,323 -0.26(-2.35%)
May 05, 2014 11.45 11.49 10.95 11.06 712,257 -0.46(-3.95%)
May 02, 2014 11.20 11.53 11.15 11.52 881,950 +0.38(+3.46%)
May 01, 2014 11.05 11.19 10.83 11.13 711,416 -0.03(-0.27%)
Apr 30, 2014 11.12 11.20 10.93 11.16 1,063,674 +0.01(+0.09%)
Apr 29, 2014 11.04 11.31 10.85 11.15 1,308,774 +0.13(+1.18%)
Apr 28, 2014 11.32 11.47 10.76 11.02 2,181,920 -0.28(-2.48%)
Apr 25, 2014 11.56 11.68 11.20 11.30 1,528,131 -0.38(-3.25%)
Apr 24, 2014 11.99 12.40 11.56 11.68 4,314,452 -1.25(-9.67%)
Apr 23, 2014 13.37 13.48 12.90 12.93 2,012,120 -0.46(-3.44%)
Apr 22, 2014 13.10 13.44 12.94 13.39 1,331,611 +0.31(+2.37%)
Apr 21, 2014 12.71 13.09 12.64 13.08 1,196,919 +0.38(+2.99%)
Apr 17, 2014 12.64 12.70 12.70 12.70 655,300 +0.05(+0.40%)
Apr 16, 2014 12.59 12.80 12.54 12.65 886,036 +0.12(+0.96%)
Apr 15, 2014 12.53 12.56 12.15 12.53 899,122 +0.08(+0.64%)
Apr 14, 2014 12.73 12.80 12.43 12.45 554,721 -0.17(-1.35%)
Apr 11, 2014 12.64 12.81 12.53 12.62 1,195,528 -0.12(-0.94%)
Apr 10, 2014 12.68 13.03 12.61 12.74 1,828,405 -0.04(-0.31%)
Apr 09, 2014 12.69 12.95 12.58 12.78 2,084,916 +0.64(+5.27%)
Apr 08, 2014 12.36 12.36 12.05 12.14 1,544,667 -0.17(-1.38%)
Apr 07, 2014 12.28 12.38 12.00 12.31 2,127,960 -0.04(-0.32%)
Apr 04, 2014 12.51 12.84 12.28 12.35 1,900,714 -0.05(-0.40%)
Apr 03, 2014 12.35 12.57 12.32 12.40 2,213,360 +0.08(+0.65%)
Apr 02, 2014 12.21 12.53 12.05 12.32 1,053,808 +0.14(+1.15%)
Apr 01, 2014 12.40 12.57 12.18 12.18 1,478,849 -0.14(-1.14%)
Mar 31, 2014 12.04 12.34 11.97 12.32 1,152,863 +0.37(+3.10%)
Mar 28, 2014 11.76 12.09 11.70 11.95 753,343 +0.24(+2.05%)
Mar 27, 2014 11.68 11.88 11.62 11.71 1,193,132 +0.04(+0.34%)
Mar 26, 2014 12.36 12.36 11.55 11.67 1,847,485 -0.07(-0.60%)
Mar 25, 2014 11.74 11.85 11.66 11.74 511,614 +0.04(+0.34%)
Mar 24, 2014 12.01 12.14 11.60 11.70 1,160,166 -0.29(-2.42%)
Mar 21, 2014 12.27 12.42 11.94 11.99 1,311,384 -0.28(-2.28%)
Mar 20, 2014 12.39 12.44 12.22 12.27 435,352 -0.13(-1.05%)
Mar 19, 2014 12.49 12.61 12.29 12.40 725,557 -0.07(-0.56%)
Mar 18, 2014 12.26 12.62 12.26 12.47 862,777 +0.16(+1.30%)
Mar 17, 2014 12.81 12.81 12.29 12.31 2,029,195 -0.43(-3.38%)
Mar 14, 2014 12.92 13.18 12.68 12.74 2,489,509 -0.19(-1.47%)
Mar 13, 2014 13.00 13.11 12.00 12.93 3,120,515 -0.04(-0.31%)
Mar 12, 2014 12.72 13.28 12.67 12.97 2,581,033 +0.17(+1.33%)
Mar 11, 2014 12.97 12.97 12.69 12.80 1,088,700 -0.08(-0.62%)
Mar 10, 2014 12.97 13.12 12.73 12.88 749,694 -0.09(-0.69%)
Mar 07, 2014 13.20 13.29 12.93 12.97 1,851,332 -0.14(-1.07%)
Mar 06, 2014 12.91 13.30 12.91 13.11 1,573,625 +0.22(+1.71%)
Mar 05, 2014 12.85 13.31 12.80 12.89 1,662,571 +0.02(+0.16%)
Mar 04, 2014 12.93 13.01 12.75 12.87 1,209,648 +0.10(+0.78%)
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.