Penn Natl Gaming Inc (NQ: PENN )

81.36 USD +0.29 (+0.36%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 106.13 107.38 101.48 103.72 4,110,100 -3.31(-3.09%)
Jan 28, 2021 100.89 110.85 99.74 107.03 5,640,542 +9.33(+9.55%)
Jan 27, 2021 97.20 106.25 93.13 97.70 7,035,947 -1.80(-1.81%)
Jan 26, 2021 106.20 106.32 98.94 99.50 4,055,499 -4.53(-4.35%)
Jan 25, 2021 110.02 111.02 101.50 104.03 4,057,784 -5.38(-4.92%)
Jan 22, 2021 106.00 110.89 104.76 109.41 3,589,000 +2.22(+2.07%)
Jan 21, 2021 106.31 108.89 103.25 107.19 2,733,497 +1.24(+1.17%)
Jan 20, 2021 104.55 107.79 102.31 105.95 3,182,588 +5.53(+5.51%)
Jan 19, 2021 101.11 102.56 95.42 100.42 4,975,529 +1.31(+1.32%)
Jan 15, 2021 103.96 106.14 98.91 99.11 4,395,100 -7.32(-6.88%)
Jan 14, 2021 102.11 107.34 101.90 106.43 4,437,303 +2.22(+2.13%)
Jan 13, 2021 104.88 106.80 101.85 104.21 2,746,707 -1.74(-1.64%)
Jan 12, 2021 100.44 106.39 98.17 105.95 4,996,605 +5.57(+5.55%)
Jan 11, 2021 90.59 102.59 90.00 100.38 7,444,863 +6.63(+7.07%)
Jan 08, 2021 87.95 94.75 87.27 93.75 4,707,500 +6.25(+7.14%)
Jan 07, 2021 89.30 92.19 87.00 87.50 3,486,519 -1.71(-1.92%)
Jan 06, 2021 91.76 94.49 86.41 89.21 9,520,368 +2.23(+2.56%)
Jan 05, 2021 80.26 87.29 80.17 86.98 3,249,200 +6.09(+7.53%)
Jan 04, 2021 85.26 87.00 80.15 80.89 4,260,811 -5.48(-6.34%)
Dec 31, 2020 86.37 86.37 86.37 1,699,593 -0.72(-0.83%)
Dec 30, 2020 88.50 88.82 86.71 87.09 1,699,593 -1.18(-1.34%)
Dec 29, 2020 89.18 90.28 86.10 88.27 2,610,959 -0.44(-0.50%)
Dec 28, 2020 96.34 96.49 88.59 88.71 3,701,316 -5.95(-6.29%)
Dec 24, 2020 96.13 97.86 94.11 94.66 1,911,000 -1.43(-1.49%)
Dec 23, 2020 97.32 99.24 95.59 96.09 4,432,687 +0.37(+0.39%)
Dec 22, 2020 92.93 96.59 90.01 95.72 3,450,741 +3.00(+3.24%)
Dec 21, 2020 89.31 93.72 88.59 92.72 3,277,645 +0.78(+0.85%)
Dec 18, 2020 92.38 95.58 90.03 91.94 11,043,101 +0.40(+0.44%)
Dec 17, 2020 88.80 91.85 86.94 91.54 6,003,889 +2.81(+3.17%)
Dec 16, 2020 82.71 89.10 81.65 88.73 5,914,276 +5.64(+6.79%)
Dec 15, 2020 79.53 83.14 77.05 83.09 5,248,346 +4.08(+5.16%)
Dec 14, 2020 76.00 84.49 75.54 79.01 9,177,700 +4.59(+6.17%)
Dec 11, 2020 75.37 78.34 72.98 74.42 3,331,800 -1.12(-1.48%)
Dec 10, 2020 73.40 76.65 72.09 75.54 3,197,678 +0.87(+1.17%)
Dec 09, 2020 78.28 80.87 74.11 74.67 6,389,058 -4.10(-5.21%)
Dec 08, 2020 72.00 79.74 71.40 78.77 7,462,954 +6.42(+8.87%)
Dec 07, 2020 71.24 73.12 70.72 72.35 1,928,070 +1.58(+2.23%)
Dec 04, 2020 71.75 72.10 69.05 70.77 3,176,400 -0.96(-1.34%)
Dec 03, 2020 71.51 73.93 70.27 71.73 2,869,762 -0.11(-0.15%)
Dec 02, 2020 69.48 73.31 68.34 71.84 2,848,483 +1.81(+2.58%)
Dec 01, 2020 70.96 71.33 67.18 70.03 3,492,419 +0.03(+0.04%)
Nov 30, 2020 73.28 73.33 68.23 70.00 4,251,841 -3.29(-4.49%)
Nov 27, 2020 72.53 76.59 72.51 73.29 2,143,700 +0.91(+1.26%)
Nov 25, 2020 72.36 73.05 71.15 72.38 2,573,400 -0.89(-1.21%)
Nov 24, 2020 72.79 75.05 71.80 73.27 3,400,897 +1.28(+1.78%)
Nov 23, 2020 70.38 72.82 69.15 71.99 2,752,585 +2.11(+3.02%)
Nov 20, 2020 71.49 72.31 69.48 69.88 3,760,600 -0.62(-0.88%)
Nov 19, 2020 67.47 70.72 66.56 70.50 3,432,012 +3.33(+4.96%)
Nov 18, 2020 64.90 70.23 64.32 67.17 5,690,201 +1.75(+2.68%)
Nov 17, 2020 64.30 66.57 63.12 65.42 3,035,248 +0.78(+1.21%)
Nov 16, 2020 66.17 66.35 63.22 64.64 2,960,566 -0.36(-0.55%)
Nov 13, 2020 65.35 67.73 64.10 65.00 4,591,000 +2.13(+3.39%)
Nov 12, 2020 62.26 66.84 62.25 62.87 4,213,555 -0.73(-1.15%)
Nov 11, 2020 64.69 65.28 61.82 63.60 3,795,903 -0.28(-0.44%)
Nov 10, 2020 62.65 64.31 58.62 63.88 6,485,046 +1.04(+1.65%)
Nov 09, 2020 72.10 75.75 62.77 62.84 9,966,833 -1.02(-1.60%)
Nov 06, 2020 65.04 65.04 61.39 63.86 4,026,100 -1.56(-2.38%)
Nov 05, 2020 62.70 65.53 61.90 65.42 5,993,200 +5.69(+9.53%)
Nov 04, 2020 58.00 61.30 57.52 59.73 6,470,537 +3.67(+6.55%)
Nov 03, 2020 53.71 56.65 53.12 56.06 4,690,944 +3.03(+5.71%)
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.