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 (%)
Mar 31, 2014 12.04 12.34 11.97 12.32 1,152,863 +0.37(+3.10%)
Mar 28, 2014 11.76 12.09 11.70 11.95 753,343 +0.24(+2.05%)
Mar 27, 2014 11.68 11.88 11.62 11.71 1,193,132 +0.04(+0.34%)
Mar 26, 2014 12.36 12.36 11.55 11.67 1,847,485 -0.07(-0.60%)
Mar 25, 2014 11.74 11.85 11.66 11.74 511,614 +0.04(+0.34%)
Mar 24, 2014 12.01 12.14 11.60 11.70 1,160,166 -0.29(-2.42%)
Mar 21, 2014 12.27 12.42 11.94 11.99 1,311,384 -0.28(-2.28%)
Mar 20, 2014 12.39 12.44 12.22 12.27 435,352 -0.13(-1.05%)
Mar 19, 2014 12.49 12.61 12.29 12.40 725,557 -0.07(-0.56%)
Mar 18, 2014 12.26 12.62 12.26 12.47 862,777 +0.16(+1.30%)
Mar 17, 2014 12.81 12.81 12.29 12.31 2,029,195 -0.43(-3.38%)
Mar 14, 2014 12.92 13.18 12.68 12.74 2,489,509 -0.19(-1.47%)
Mar 13, 2014 13.00 13.11 12.00 12.93 3,120,515 -0.04(-0.31%)
Mar 12, 2014 12.72 13.28 12.67 12.97 2,581,033 +0.17(+1.33%)
Mar 11, 2014 12.97 12.97 12.69 12.80 1,088,700 -0.08(-0.62%)
Mar 10, 2014 12.97 13.12 12.73 12.88 749,694 -0.09(-0.69%)
Mar 07, 2014 13.20 13.29 12.93 12.97 1,851,332 -0.14(-1.07%)
Mar 06, 2014 12.91 13.30 12.91 13.11 1,573,625 +0.22(+1.71%)
Mar 05, 2014 12.85 13.31 12.80 12.89 1,662,571 +0.02(+0.16%)
Mar 04, 2014 12.93 13.01 12.75 12.87 1,209,648 +0.10(+0.78%)
Mar 03, 2014 12.75 12.92 12.66 12.77 1,040,750 -0.08(-0.62%)
Feb 28, 2014 12.98 13.26 12.74 12.85 2,379,241 -0.40(-3.02%)
Feb 27, 2014 12.69 13.92 12.61 13.25 6,978,181 +0.57(+4.50%)
Feb 26, 2014 12.16 12.70 12.01 12.68 2,228,574 +0.53(+4.36%)
Feb 25, 2014 12.08 12.25 11.98 12.15 1,090,528 +0.05(+0.41%)
Feb 24, 2014 11.71 12.12 11.61 12.10 1,754,121 +0.49(+4.22%)
Feb 21, 2014 11.43 11.61 11.33 11.61 1,397,790 +0.34(+3.02%)
Feb 20, 2014 11.18 11.32 11.07 11.27 1,316,441 +0.11(+0.99%)
Feb 19, 2014 11.55 11.70 11.12 11.16 1,904,269 -0.45(-3.88%)
Feb 18, 2014 11.48 11.73 11.47 11.61 1,189,466 +0.11(+0.96%)
Feb 14, 2014 11.80 11.50 11.50 11.50 1,243,300 -0.34(-2.87%)
Feb 13, 2014 11.60 11.89 11.51 11.84 1,437,564 +0.19(+1.63%)
Feb 12, 2014 11.99 12.07 11.61 11.65 1,506,686 -0.31(-2.59%)
Feb 11, 2014 11.91 12.15 11.86 11.96 1,718,633 +0.03(+0.25%)
Feb 10, 2014 12.11 12.14 11.85 11.93 2,549,228 -0.27(-2.21%)
Feb 07, 2014 12.30 12.32 11.89 12.20 4,441,230 +0.19(+1.58%)
Feb 06, 2014 11.26 12.09 11.01 12.01 7,981,104 +0.71(+6.28%)
Feb 05, 2014 11.25 11.38 11.12 11.30 2,629,626 -0.10(-0.88%)
Feb 04, 2014 11.60 11.64 11.36 11.40 3,214,941 -0.11(-0.96%)
Feb 03, 2014 11.69 11.88 11.24 11.51 3,560,762 -0.22(-1.88%)
Jan 31, 2014 11.34 11.92 11.26 11.73 3,977,159 +0.38(+3.35%)
Jan 30, 2014 11.20 11.40 11.10 11.35 3,200,631 +0.26(+2.34%)
Jan 29, 2014 11.19 11.30 11.01 11.09 1,496,269 -0.20(-1.77%)
Jan 28, 2014 11.05 11.33 10.84 11.29 3,815,623 -0.29(-2.50%)
Jan 27, 2014 11.74 11.77 11.39 11.58 2,117,061 -0.09(-0.77%)
Jan 24, 2014 12.17 12.21 11.60 11.67 2,656,805 -0.59(-4.81%)
Jan 23, 2014 12.41 12.45 12.23 12.26 951,283 -0.23(-1.84%)
Jan 22, 2014 12.51 12.57 12.35 12.49 967,382 -0.02(-0.16%)
Jan 21, 2014 12.62 12.80 12.44 12.51 1,092,196 -0.05(-0.40%)
Jan 17, 2014 12.58 12.56 12.56 12.56 967,300 -0.04(-0.32%)
Jan 16, 2014 12.75 12.75 12.27 12.60 2,463,480 -0.14(-1.10%)
Jan 15, 2014 12.98 13.03 12.64 12.74 1,558,027 -0.24(-1.85%)
Jan 14, 2014 12.89 13.10 12.87 12.98 1,558,538 +0.13(+1.01%)
Jan 13, 2014 13.07 13.13 12.70 12.85 1,908,034 -0.23(-1.76%)
Jan 10, 2014 13.12 13.24 13.01 13.08 1,683,350 +0.03(+0.23%)
Jan 09, 2014 13.42 13.64 13.02 13.05 2,909,761 -0.37(-2.76%)
Jan 08, 2014 13.81 13.97 13.36 13.42 1,919,501 -0.38(-2.75%)
Jan 07, 2014 13.91 14.04 13.75 13.80 1,970,565 -0.04(-0.29%)
Jan 06, 2014 14.06 14.18 13.72 13.84 2,756,726 -0.22(-1.56%)
Jan 03, 2014 14.22 14.45 14.00 14.06 1,896,285 -0.10(-0.71%)
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.