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 (%)
Oct 31, 2005 29.26 30.15 28.93 29.55 1,080,028 +0.64(+2.21%)
Oct 28, 2005 27.65 29.80 27.50 28.91 1,873,466 +1.46(+5.32%)
Oct 27, 2005 26.27 28.79 26.10 27.45 3,456,559 +1.15(+4.37%)
Oct 26, 2005 27.50 27.75 26.23 26.30 1,281,622 -1.37(-4.95%)
Oct 25, 2005 28.70 28.70 27.62 27.67 1,304,100 -1.09(-3.79%)
Oct 24, 2005 27.63 28.94 27.63 28.76 929,511 +1.13(+4.09%)
Oct 21, 2005 27.40 27.84 27.25 27.63 839,053 +0.56(+2.07%)
Oct 20, 2005 27.25 27.64 26.66 27.07 1,113,353 -0.08(-0.29%)
Oct 19, 2005 26.40 27.62 25.53 27.15 3,477,906 +0.63(+2.38%)
Oct 18, 2005 27.60 27.75 26.35 26.52 919,931 -1.14(-4.12%)
Oct 17, 2005 27.92 28.36 27.30 27.66 1,077,719 -0.35(-1.25%)
Oct 14, 2005 27.00 28.13 26.89 28.01 820,631 +0.89(+3.28%)
Oct 13, 2005 27.38 27.38 26.65 27.12 1,168,384 -0.43(-1.56%)
Oct 12, 2005 28.30 28.49 27.13 27.55 1,434,628 -0.89(-3.13%)
Oct 11, 2005 28.46 28.84 28.06 28.44 1,573,358 -0.15(-0.52%)
Oct 10, 2005 29.12 29.18 28.46 28.59 630,403 -0.46(-1.58%)
Oct 07, 2005 29.11 29.48 28.65 29.05 1,754,099 -0.24(-0.82%)
Oct 06, 2005 29.51 30.13 28.70 29.29 1,608,568 -0.25(-0.85%)
Oct 05, 2005 30.75 30.95 29.54 29.54 631,091 -1.36(-4.40%)
Oct 04, 2005 30.87 31.70 30.61 30.90 753,501 +0.33(+1.08%)
Oct 03, 2005 31.04 31.15 30.34 30.57 840,549 -0.54(-1.74%)
Sep 30, 2005 31.49 31.49 30.85 31.11 602,404 -0.19(-0.61%)
Sep 29, 2005 31.20 32.44 30.38 31.30 1,367,317 +0.06(+0.19%)
Sep 28, 2005 31.23 31.92 31.12 31.24 789,404 -0.12(-0.38%)
Sep 27, 2005 31.15 31.45 30.62 31.36 1,664,805 -0.16(-0.51%)
Sep 26, 2005 31.17 32.00 31.07 31.52 898,759 +0.30(+0.96%)
Sep 23, 2005 31.22 31.47 30.75 31.22 729,247 -0.22(-0.70%)
Sep 22, 2005 31.44 31.84 30.72 31.44 1,361,999 +0.44(+1.42%)
Sep 21, 2005 31.05 31.67 30.21 31.00 1,375,800 -0.17(-0.55%)
Sep 20, 2005 32.39 32.39 31.05 31.17 913,643 -1.08(-3.35%)
Sep 19, 2005 32.29 32.60 32.00 32.25 540,350 +0.13(+0.40%)
Sep 16, 2005 32.28 32.55 31.11 32.12 1,715,158 +0.91(+2.92%)
Sep 15, 2005 31.40 31.88 31.07 31.21 1,681,195 -0.04(-0.13%)
Sep 14, 2005 32.55 32.66 31.04 31.25 1,857,000 -1.31(-4.02%)
Sep 13, 2005 33.59 33.86 32.46 32.56 1,044,032 -1.15(-3.41%)
Sep 12, 2005 34.11 34.45 33.68 33.71 529,496 -0.50(-1.46%)
Sep 09, 2005 35.18 35.18 34.12 34.21 536,781 -0.72(-2.06%)
Sep 08, 2005 34.45 35.19 34.09 34.93 797,974 +0.46(+1.33%)
Sep 07, 2005 34.13 34.78 33.50 34.47 906,366 +0.55(+1.62%)
Sep 06, 2005 33.75 34.19 33.17 33.92 785,327 +0.19(+0.56%)
Sep 02, 2005 33.36 33.99 33.11 33.73 511,852 +0.23(+0.69%)
Sep 01, 2005 33.90 34.16 33.11 33.50 727,277 -0.58(-1.70%)
Aug 31, 2005 34.34 34.74 33.32 34.08 1,123,478 -0.36(-1.05%)
Aug 30, 2005 35.50 35.50 33.79 34.44 1,696,055 -0.47(-1.35%)
Aug 29, 2005 33.76 35.11 33.00 34.91 1,152,419 +0.26(+0.75%)
Aug 26, 2005 34.80 35.05 34.15 34.65 806,035 -0.41(-1.17%)
Aug 25, 2005 35.55 35.64 34.66 35.06 581,431 -0.43(-1.21%)
Aug 24, 2005 35.52 35.83 35.01 35.49 363,353 +0.15(+0.42%)
Aug 23, 2005 35.36 35.75 34.70 35.34 432,612 -0.01(-0.03%)
Aug 22, 2005 36.16 36.29 35.17 35.35 472,213 -0.81(-2.24%)
Aug 19, 2005 36.67 36.67 35.85 36.16 447,877 -0.32(-0.88%)
Aug 18, 2005 36.91 37.09 36.12 36.48 399,106 -0.44(-1.19%)
Aug 17, 2005 36.57 36.99 36.06 36.92 528,559 +0.19(+0.52%)
Aug 16, 2005 37.16 37.16 36.42 36.73 421,916 -0.42(-1.13%)
Aug 15, 2005 37.06 37.17 36.60 37.15 405,090 +0.18(+0.49%)
Aug 12, 2005 37.43 37.59 36.43 36.97 440,128 -0.55(-1.47%)
Aug 11, 2005 37.13 37.80 37.09 37.52 738,155 +0.26(+0.70%)
Aug 10, 2005 36.84 37.64 36.52 37.26 589,260 +0.63(+1.72%)
Aug 09, 2005 36.55 36.89 36.31 36.63 316,495 +0.17(+0.47%)
Aug 08, 2005 36.74 37.19 36.20 36.46 620,062 -0.02(-0.05%)
Aug 05, 2005 36.69 37.39 36.40 36.48 1,317,727 -0.13(-0.36%)
Aug 04, 2005 36.92 37.11 35.76 36.61 983,807 -0.07(-0.19%)
Aug 03, 2005 36.59 37.22 36.50 36.68 768,872 +0.03(+0.08%)
Aug 02, 2005 36.30 37.24 35.91 36.65 819,251 +0.24(+0.66%)
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.