Penn Natl Gaming Inc (NQ: PENN )

74.96 USD -1.17 (-1.54%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 32.69 32.98 32.51 32.95 288,894 +0.12(+0.37%)
Dec 29, 2005 32.86 33.15 32.36 32.83 328,691 +0.05(+0.15%)
Dec 28, 2005 32.21 32.86 32.17 32.78 287,500 +0.68(+2.12%)
Dec 27, 2005 32.31 32.50 31.74 32.10 260,700 -0.18(-0.56%)
Dec 23, 2005 31.85 32.38 31.76 32.28 236,109 +0.24(+0.75%)
Dec 22, 2005 31.47 32.10 31.02 32.04 222,091 +0.24(+0.75%)
Dec 21, 2005 31.32 32.08 31.25 31.80 339,456 +0.49(+1.56%)
Dec 20, 2005 31.50 31.60 31.23 31.31 353,665 -0.24(-0.76%)
Dec 19, 2005 31.99 32.36 31.43 31.55 382,731 -0.53(-1.65%)
Dec 16, 2005 32.56 32.57 31.90 32.08 187,997 -0.43(-1.32%)
Dec 15, 2005 32.59 32.96 32.00 32.51 301,987 -0.12(-0.37%)
Dec 14, 2005 32.75 33.20 32.41 32.63 383,624 -0.10(-0.31%)
Dec 13, 2005 32.35 32.86 31.89 32.73 523,163 +0.35(+1.08%)
Dec 12, 2005 32.14 32.62 31.90 32.38 252,138 +0.32(+1.00%)
Dec 09, 2005 31.86 32.20 31.48 32.06 299,442 +0.22(+0.69%)
Dec 08, 2005 32.20 32.21 31.61 31.84 709,507 -0.23(-0.72%)
Dec 07, 2005 32.40 33.01 32.04 32.07 707,327 -0.45(-1.38%)
Dec 06, 2005 32.79 33.48 32.40 32.52 870,325 -0.35(-1.06%)
Dec 05, 2005 33.35 33.50 32.74 32.87 595,311 -0.16(-0.48%)
Dec 02, 2005 33.48 33.58 32.88 33.03 439,063 -0.49(-1.46%)
Dec 01, 2005 33.33 33.75 33.14 33.52 567,189 +0.35(+1.06%)
Nov 30, 2005 33.47 33.60 33.01 33.17 611,314 -0.15(-0.45%)
Nov 29, 2005 33.25 33.60 33.14 33.32 603,649 +0.01(+0.03%)
Nov 28, 2005 33.08 33.95 33.08 33.31 731,628 -0.10(-0.30%)
Nov 25, 2005 33.47 33.84 33.38 33.41 354,716 +0.01(+0.03%)
Nov 23, 2005 32.82 33.67 32.17 33.40 512,478 +0.53(+1.61%)
Nov 22, 2005 31.88 32.98 31.83 32.87 575,606 +0.92(+2.88%)
Nov 21, 2005 30.90 32.15 30.74 31.95 578,369 +1.12(+3.63%)
Nov 18, 2005 30.73 30.98 30.46 30.83 365,119 +0.22(+0.72%)
Nov 17, 2005 30.49 30.82 30.06 30.61 533,388 +0.23(+0.76%)
Nov 16, 2005 30.33 30.73 30.05 30.38 360,927 -0.02(-0.07%)
Nov 15, 2005 31.07 31.07 30.33 30.40 319,636 -0.72(-2.31%)
Nov 14, 2005 30.96 31.29 30.75 31.12 230,925 +0.22(+0.71%)
Nov 11, 2005 31.21 31.43 30.83 30.90 267,991 -0.34(-1.09%)
Nov 10, 2005 30.27 31.41 30.24 31.24 607,697 +0.80(+2.63%)
Nov 09, 2005 30.60 30.78 30.34 30.44 400,444 -0.17(-0.57%)
Nov 08, 2005 30.75 31.00 30.60 30.61 910,322 -0.04(-0.11%)
Nov 07, 2005 30.60 30.80 30.18 30.65 607,332 +0.22(+0.72%)
Nov 04, 2005 29.80 30.46 29.72 30.43 899,923 +0.78(+2.63%)
Nov 03, 2005 29.50 30.71 29.31 29.65 1,224,138 +0.36(+1.23%)
Nov 02, 2005 29.05 29.94 28.76 29.29 1,093,694 +0.13(+0.45%)
Nov 01, 2005 29.60 29.66 29.00 29.16 687,550 -0.39(-1.32%)
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%)
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.