Penn Natl Gaming Inc (NQ: PENN )

80.73 USD -0.34 (-0.42%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.33 16.52 15.88 16.13 1,119,515 -0.16(-0.98%)
Apr 28, 2016 16.60 17.23 15.93 16.29 1,772,861 -0.22(-1.33%)
Apr 27, 2016 16.99 17.08 16.43 16.51 1,374,304 -0.58(-3.39%)
Apr 26, 2016 16.89 17.09 16.71 17.09 584,982 +0.19(+1.12%)
Apr 25, 2016 16.96 17.02 16.84 16.90 758,011 -0.06(-0.35%)
Apr 22, 2016 17.06 17.08 16.78 16.96 490,909 -0.07(-0.41%)
Apr 21, 2016 17.13 17.31 16.92 17.03 832,728 -0.26(-1.50%)
Apr 20, 2016 17.32 17.40 17.04 17.29 513,579 -0.03(-0.17%)
Apr 19, 2016 17.27 17.38 17.15 17.32 545,978 +0.11(+0.64%)
Apr 18, 2016 17.20 17.25 17.03 17.21 455,960 -0.02(-0.12%)
Apr 15, 2016 17.00 17.32 16.89 17.23 612,697 +0.18(+1.06%)
Apr 14, 2016 17.14 17.19 16.94 17.05 549,206 -0.06(-0.35%)
Apr 13, 2016 17.10 17.12 16.93 17.11 660,034 +0.08(+0.47%)
Apr 12, 2016 16.82 17.06 16.70 17.03 568,697 +0.17(+1.01%)
Apr 11, 2016 16.97 17.13 16.64 16.86 637,453 -0.07(-0.41%)
Apr 08, 2016 16.63 17.03 16.58 16.93 689,783 +0.42(+2.54%)
Apr 07, 2016 16.57 16.81 16.39 16.51 933,125 -0.20(-1.20%)
Apr 06, 2016 16.62 16.75 16.39 16.71 798,486 +0.07(+0.42%)
Apr 05, 2016 16.80 16.82 16.49 16.64 962,563 -0.27(-1.60%)
Apr 04, 2016 17.00 17.08 16.76 16.91 1,016,904 -0.03(-0.18%)
Apr 01, 2016 16.59 16.99 16.43 16.94 678,627 +0.25(+1.50%)
Mar 31, 2016 16.48 16.72 16.45 16.69 713,671 +0.23(+1.40%)
Mar 30, 2016 16.34 16.49 16.23 16.46 784,263 +0.21(+1.29%)
Mar 29, 2016 15.15 16.33 15.01 16.25 1,692,469 +1.08(+7.12%)
Mar 28, 2016 15.11 15.21 15.04 15.17 407,559 +0.07(+0.46%)
Mar 24, 2016 14.69 15.10 15.10 15.10 709,100 +0.36(+2.44%)
Mar 23, 2016 14.86 14.88 14.53 14.74 630,694 -0.16(-1.07%)
Mar 22, 2016 14.78 15.06 14.68 14.90 832,995 +0.09(+0.61%)
Mar 21, 2016 15.18 15.21 14.65 14.81 683,212 -0.43(-2.82%)
Mar 18, 2016 14.92 15.48 14.92 15.24 904,948 +0.40(+2.70%)
Mar 17, 2016 14.52 15.05 14.42 14.84 1,071,266 +0.32(+2.20%)
Mar 16, 2016 14.09 14.69 14.09 14.52 1,601,615 +0.34(+2.40%)
Mar 15, 2016 14.43 14.57 14.11 14.18 486,533 -0.29(-2.00%)
Mar 14, 2016 14.58 14.65 14.46 14.47 697,628 -0.11(-0.75%)
Mar 11, 2016 14.60 14.79 14.48 14.58 759,577 +0.05(+0.34%)
Mar 10, 2016 15.22 15.44 14.48 14.53 697,548 -0.57(-3.77%)
Mar 09, 2016 14.99 15.22 14.55 15.10 950,475 +0.19(+1.27%)
Mar 08, 2016 14.74 14.95 14.46 14.91 935,355 +0.12(+0.81%)
Mar 07, 2016 14.55 14.96 14.42 14.79 807,340 +0.19(+1.34%)
Mar 04, 2016 14.31 14.63 14.27 14.60 876,435 +0.26(+1.78%)
Mar 03, 2016 13.98 14.39 13.89 14.34 492,387 +0.32(+2.28%)
Mar 02, 2016 14.03 14.06 13.75 14.02 520,803 -0.04(-0.28%)
Mar 01, 2016 14.03 14.12 13.71 14.06 857,255 +0.22(+1.59%)
Feb 29, 2016 13.91 14.00 13.80 13.84 497,500 -0.10(-0.72%)
Feb 26, 2016 13.58 13.95 13.41 13.94 558,085 +0.42(+3.11%)
Feb 25, 2016 13.39 13.62 13.14 13.52 649,591 +0.13(+0.97%)
Feb 24, 2016 13.26 13.41 13.04 13.39 741,136 -0.01(-0.07%)
Feb 23, 2016 13.63 13.84 13.34 13.40 817,447 -0.25(-1.83%)
Feb 22, 2016 13.74 14.00 13.60 13.65 708,244 +0.07(+0.52%)
Feb 19, 2016 13.87 13.94 13.50 13.58 664,851 -0.36(-2.58%)
Feb 18, 2016 13.89 14.13 13.58 13.94 540,895 +0.01(+0.07%)
Feb 17, 2016 14.02 14.43 13.81 13.93 803,960 +0.03(+0.22%)
Feb 16, 2016 13.65 14.05 13.43 13.90 779,109 +0.44(+3.27%)
Feb 12, 2016 13.26 13.46 13.46 13.46 688,100 +0.39(+2.98%)
Feb 11, 2016 12.70 13.20 12.51 13.07 962,143 +0.03(+0.23%)
Feb 10, 2016 12.90 13.28 12.83 13.04 622,636 +0.23(+1.80%)
Feb 09, 2016 12.67 13.06 12.58 12.81 787,160 -0.06(-0.47%)
Feb 08, 2016 13.21 13.45 12.60 12.87 1,007,786 -0.56(-4.17%)
Feb 05, 2016 13.89 14.13 13.39 13.43 1,303,542 -0.37(-2.68%)
Feb 04, 2016 14.27 14.37 13.62 13.80 2,372,707 +0.31(+2.30%)
Feb 03, 2016 13.66 14.02 13.00 13.49 2,672,499 +0.05(+0.37%)
Feb 02, 2016 13.92 14.18 13.14 13.44 1,119,922 -0.63(-4.48%)
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.