Penn Natl Gaming Inc (NQ: PENN )

73.78 USD -2.35 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 33.23 34.72 32.91 34.02 1,153,551 +1.11(+3.37%)
Apr 29, 2009 31.40 34.00 31.40 32.91 1,200,657 +1.61(+5.14%)
Apr 28, 2009 30.55 32.22 30.28 31.30 1,123,049 +0.30(+0.97%)
Apr 27, 2009 31.18 31.90 30.55 31.00 935,971 -0.66(-2.08%)
Apr 24, 2009 30.90 32.99 30.43 31.66 1,390,525 +0.90(+2.93%)
Apr 23, 2009 28.31 31.46 27.02 30.76 2,299,788 +3.05(+11.01%)
Apr 22, 2009 26.74 28.43 26.31 27.71 1,173,457 +0.84(+3.13%)
Apr 21, 2009 26.53 27.42 26.07 26.87 1,313,881 -0.69(-2.50%)
Apr 20, 2009 27.87 28.50 27.34 27.56 838,708 -1.25(-4.34%)
Apr 17, 2009 28.02 29.04 27.52 28.81 996,450 +1.05(+3.78%)
Apr 16, 2009 27.30 28.44 26.87 27.76 969,559 +0.84(+3.12%)
Apr 15, 2009 26.80 27.70 26.46 26.92 690,215 -0.17(-0.63%)
Apr 14, 2009 27.49 27.68 26.88 27.09 594,519 -0.46(-1.67%)
Apr 13, 2009 28.00 28.11 27.07 27.55 854,413 -0.52(-1.85%)
Apr 09, 2009 26.64 28.25 26.37 28.07 991,969 +2.08(+8.00%)
Apr 08, 2009 26.13 26.36 25.47 25.99 645,260 +0.29(+1.13%)
Apr 07, 2009 26.10 26.41 25.65 25.70 951,136 -0.70(-2.65%)
Apr 06, 2009 26.30 26.90 25.43 26.40 1,720,749 -0.91(-3.33%)
Apr 03, 2009 26.54 27.52 25.74 27.31 1,711,249 -0.26(-0.94%)
Apr 02, 2009 25.04 27.86 25.00 27.57 2,231,807 +2.95(+11.98%)
Apr 01, 2009 23.59 24.73 23.28 24.62 886,824 +0.47(+1.95%)
Mar 31, 2009 23.93 24.48 23.51 24.15 586,011 +0.56(+2.37%)
Mar 30, 2009 23.48 23.59 22.84 23.59 555,772 -1.57(-6.24%)
Mar 26, 2009 23.79 25.29 23.74 25.16 1,192,423 +1.39(+5.85%)
Mar 25, 2009 24.93 25.16 22.86 23.77 1,153,876 -0.85(-3.45%)
Mar 24, 2009 24.72 25.23 24.22 24.62 741,636 -0.22(-0.89%)
Mar 23, 2009 23.59 24.84 22.50 24.84 1,211,051 +2.75(+12.45%)
Mar 20, 2009 23.17 23.17 21.59 22.09 962,293 -1.05(-4.54%)
Mar 19, 2009 22.83 24.20 22.64 23.14 1,354,127 +0.38(+1.67%)
Mar 18, 2009 21.84 22.76 21.41 22.76 1,504,707 +0.59(+2.66%)
Mar 17, 2009 21.47 22.53 21.10 22.17 837,702 +0.70(+3.26%)
Mar 16, 2009 22.17 22.48 21.40 21.47 837,843 -0.69(-3.11%)
Mar 13, 2009 22.26 22.82 21.56 22.16 1,078,437 +0.09(+0.41%)
Mar 12, 2009 20.90 22.37 20.59 22.07 1,568,431 +1.26(+6.05%)
Mar 11, 2009 19.66 21.18 19.44 20.81 1,740,427 +1.22(+6.23%)
Mar 10, 2009 17.80 19.99 17.58 19.59 1,807,189 +2.41(+14.03%)
Mar 09, 2009 17.99 18.79 17.06 17.18 1,210,529 +0.09(+0.53%)
Mar 06, 2009 17.26 17.61 16.44 17.09 1,069,440 -0.03(-0.18%)
Mar 05, 2009 17.22 17.54 16.79 17.12 1,397,161 -0.23(-1.33%)
Mar 04, 2009 17.78 18.35 17.29 17.35 1,124,653 -0.40(-2.25%)
Mar 02, 2009 18.68 18.71 17.68 17.75 1,359,589 -1.34(-7.02%)
Feb 27, 2009 18.86 19.79 18.69 19.09 1,135,453 -0.15(-0.78%)
Feb 26, 2009 19.17 20.47 19.09 19.24 1,060,903 +0.22(+1.16%)
Feb 25, 2009 19.15 19.60 18.55 19.02 883,432 -0.27(-1.40%)
Feb 24, 2009 18.48 19.52 18.37 19.29 789,666 +0.95(+5.18%)
Feb 23, 2009 19.06 19.39 18.18 18.34 825,358 -0.66(-3.47%)
Feb 20, 2009 18.52 19.47 18.20 19.00 640,654 +0.21(+1.12%)
Feb 19, 2009 19.45 20.08 18.75 18.79 658,746 -0.54(-2.79%)
Feb 18, 2009 20.25 20.47 19.06 19.33 691,242 -0.82(-4.07%)
Feb 17, 2009 19.50 20.44 19.28 20.15 1,026,323 +0.00(+0.00%)
Feb 13, 2009 20.24 20.38 19.75 20.15 705,100 -0.05(-0.25%)
Feb 12, 2009 19.71 21.26 19.60 20.20 1,366,674 -0.33(-1.61%)
Feb 11, 2009 20.45 21.16 20.04 20.53 875,822 +0.21(+1.03%)
Feb 10, 2009 21.19 21.45 19.92 20.32 776,644 -1.17(-5.44%)
Feb 09, 2009 22.40 22.40 21.36 21.49 1,004,462 -0.80(-3.59%)
Feb 06, 2009 21.77 22.50 21.50 22.29 1,640,710 +1.46(+7.01%)
Feb 05, 2009 17.52 21.87 17.52 20.83 2,935,862 +3.37(+19.30%)
Feb 04, 2009 18.93 18.97 16.67 17.46 1,609,282 -1.34(-7.13%)
Feb 03, 2009 18.78 19.09 18.44 18.80 543,592 +0.00(+0.00%)
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.