Penn Natl Gaming Inc (NQ: PENN )

81.07 USD -5.55 (-6.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 31.55 31.66 30.91 30.95 455,499 -0.45(-1.43%)
Apr 29, 2010 31.12 31.65 31.12 31.40 637,690 +0.52(+1.68%)
Apr 28, 2010 31.63 31.67 30.64 30.88 785,174 -0.43(-1.37%)
Apr 27, 2010 31.25 31.95 30.94 31.31 1,244,552 -0.18(-0.57%)
Apr 26, 2010 31.50 31.59 30.91 31.49 1,315,388 +0.09(+0.29%)
Apr 23, 2010 30.54 31.50 30.20 31.40 1,120,377 +1.16(+3.84%)
Apr 22, 2010 30.00 30.68 29.76 30.24 1,790,411 +0.81(+2.75%)
Apr 21, 2010 29.46 29.58 29.02 29.43 1,139,306 +0.16(+0.55%)
Apr 20, 2010 29.18 29.44 28.66 29.27 1,274,272 +0.43(+1.49%)
Apr 19, 2010 29.02 29.45 28.45 28.84 858,708 -0.41(-1.40%)
Apr 16, 2010 30.27 30.46 29.15 29.25 1,038,477 -0.99(-3.27%)
Apr 15, 2010 29.59 30.42 29.36 30.24 1,271,966 +0.32(+1.07%)
Apr 14, 2010 29.42 30.11 29.21 29.92 924,580 +0.70(+2.40%)
Apr 13, 2010 28.54 29.32 28.10 29.22 1,033,172 +0.16(+0.55%)
Apr 12, 2010 29.14 29.27 28.93 29.06 456,088 -0.08(-0.27%)
Apr 09, 2010 28.48 29.14 28.30 29.14 1,034,071 +0.66(+2.32%)
Apr 08, 2010 28.29 28.52 27.88 28.48 1,014,750 +0.12(+0.42%)
Apr 07, 2010 28.45 28.49 28.15 28.36 766,487 -0.02(-0.07%)
Apr 06, 2010 28.31 28.60 28.08 28.38 708,559 -0.12(-0.42%)
Apr 05, 2010 28.16 28.72 27.51 28.50 761,881 +0.34(+1.21%)
Apr 01, 2010 27.92 28.16 28.16 28.16 1,924,400 +0.35(+1.26%)
Mar 31, 2010 27.59 28.33 27.40 27.81 970,177 +0.21(+0.76%)
Mar 30, 2010 27.46 27.65 27.19 27.60 483,658 +0.23(+0.84%)
Mar 29, 2010 27.92 28.08 27.33 27.37 523,459 -0.48(-1.72%)
Mar 26, 2010 27.06 27.90 26.66 27.85 1,327,485 +0.28(+1.02%)
Mar 25, 2010 26.10 28.26 25.81 27.57 2,464,336 +1.76(+6.82%)
Mar 24, 2010 25.81 26.25 25.74 25.81 529,617 +0.01(+0.04%)
Mar 23, 2010 25.63 25.89 25.33 25.80 458,132 +0.10(+0.39%)
Mar 22, 2010 25.52 25.96 25.35 25.70 820,155 +0.08(+0.31%)
Mar 19, 2010 25.04 25.62 25.01 25.62 1,619,851 +0.71(+2.85%)
Mar 18, 2010 24.87 25.12 24.83 24.91 495,223 -0.05(-0.20%)
Mar 17, 2010 24.80 25.11 24.80 24.96 565,319 +0.16(+0.65%)
Mar 16, 2010 24.69 24.87 24.52 24.80 469,246 +0.12(+0.49%)
Mar 15, 2010 24.51 24.96 24.47 24.68 648,943 -0.10(-0.40%)
Mar 12, 2010 24.41 24.86 24.31 24.78 792,141 +0.57(+2.35%)
Mar 11, 2010 23.99 24.21 23.84 24.21 479,268 +0.20(+0.83%)
Mar 10, 2010 23.97 24.18 23.91 24.01 1,038,372 -0.04(-0.17%)
Mar 09, 2010 24.19 24.34 24.00 24.05 641,355 -0.16(-0.66%)
Mar 08, 2010 24.34 24.51 24.06 24.21 709,553 -0.05(-0.21%)
Mar 05, 2010 24.14 24.54 23.82 24.26 1,335,161 +0.21(+0.87%)
Mar 04, 2010 23.76 24.06 23.41 24.05 1,787,919 +0.40(+1.69%)
Mar 03, 2010 23.65 23.94 23.52 23.65 510,657 -0.03(-0.13%)
Mar 02, 2010 23.68 24.02 23.66 23.68 872,599 +0.05(+0.21%)
Mar 01, 2010 23.17 24.08 23.17 23.63 1,413,383 +0.53(+2.29%)
Feb 26, 2010 22.62 23.18 22.51 23.10 956,962 +0.47(+2.08%)
Feb 25, 2010 22.62 22.84 22.51 22.63 822,701 -0.22(-0.96%)
Feb 24, 2010 22.61 22.94 22.50 22.85 708,448 +0.23(+1.02%)
Feb 23, 2010 22.85 22.86 22.55 22.62 823,743 -0.13(-0.57%)
Feb 22, 2010 22.85 22.89 22.64 22.75 474,999 +0.12(+0.53%)
Feb 19, 2010 22.80 22.97 22.59 22.63 1,448,698 -0.12(-0.53%)
Feb 18, 2010 22.86 22.99 22.63 22.75 597,076 -0.25(-1.09%)
Feb 17, 2010 22.86 23.13 22.81 23.00 463,463 +0.06(+0.26%)
Feb 16, 2010 22.63 22.97 22.45 22.94 1,336,717 -0.40(-1.71%)
Feb 12, 2010 23.00 23.34 23.34 23.34 3,507,800 +0.05(+0.21%)
Feb 11, 2010 23.06 23.33 22.92 23.29 902,415 +0.05(+0.22%)
Feb 10, 2010 23.21 23.50 23.14 23.24 937,959 -0.04(-0.17%)
Feb 09, 2010 23.34 23.50 23.12 23.28 1,820,059 +0.17(+0.74%)
Feb 08, 2010 23.10 23.35 22.68 23.11 1,711,620 -0.12(-0.52%)
Feb 05, 2010 23.59 23.96 22.91 23.23 1,924,276 -0.67(-2.80%)
Feb 04, 2010 25.90 26.48 23.75 23.90 5,346,522 -3.31(-12.16%)
Feb 03, 2010 27.42 27.42 26.69 27.21 1,105,829 -0.36(-1.31%)
Feb 02, 2010 27.20 27.64 27.05 27.57 637,542 +0.22(+0.80%)
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.