Penn Natl Gaming Inc (NQ: PENN )

68.39 USD -1.24 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 9.700 9.955 9.625 9.770 260,600 +0.14(+1.51%)
Apr 29, 2003 9.605 9.725 9.605 9.625 190,200 -0.05(-0.52%)
Apr 28, 2003 9.815 9.835 9.520 9.675 222,600 +0.01(+0.10%)
Apr 25, 2003 9.655 9.870 9.200 9.665 654,900 -0.14(-1.38%)
Apr 24, 2003 9.990 10.00 9.710 9.800 289,200 -0.19(-1.95%)
Apr 23, 2003 9.820 9.995 9.735 9.995 242,100 +0.25(+2.62%)
Apr 22, 2003 9.650 9.840 9.625 9.740 148,700 +0.09(+0.88%)
Apr 21, 2003 9.585 9.920 9.545 9.655 203,000 +0.17(+1.85%)
Apr 17, 2003 9.275 9.560 9.170 9.480 164,500 +0.29(+3.16%)
Apr 16, 2003 9.370 9.405 9.130 9.190 180,800 -0.15(-1.61%)
Apr 15, 2003 9.370 9.375 9.250 9.340 152,000 +0.07(+0.81%)
Apr 14, 2003 9.090 9.355 9.090 9.265 387,700 +0.18(+1.98%)
Apr 11, 2003 9.125 9.380 9.035 9.085 200,800 -0.01(-0.16%)
Apr 10, 2003 9.185 9.195 8.905 9.100 779,100 -0.29(-3.14%)
Apr 09, 2003 9.680 10.15 9.355 9.395 499,800 -0.29(-2.94%)
Apr 08, 2003 9.775 9.945 9.555 9.680 137,800 -0.03(-0.31%)
Apr 07, 2003 9.755 10.11 9.650 9.710 414,200 +0.02(+0.21%)
Apr 04, 2003 9.510 9.975 9.510 9.690 398,600 +0.06(+0.68%)
Apr 03, 2003 9.430 9.755 9.425 9.625 347,000 +0.23(+2.45%)
Apr 02, 2003 9.000 9.495 8.925 9.395 515,200 +0.54(+6.16%)
Apr 01, 2003 8.875 9.100 8.825 8.850 303,600 -0.03(-0.28%)
Mar 31, 2003 8.995 8.995 8.625 8.875 288,861 -0.09(-1.00%)
Mar 28, 2003 9.400 9.425 8.850 8.965 708,912 -0.47(-5.03%)
Mar 27, 2003 9.340 9.450 9.125 9.440 30,950,000 +0.01(+0.16%)
Mar 26, 2003 9.370 9.425 9.290 9.425 318,201 +0.11(+1.13%)
Mar 25, 2003 9.340 9.485 9.260 9.320 328,959 -0.08(-0.85%)
Mar 24, 2003 9.435 9.500 9.150 9.400 243,460 -0.22(-2.34%)
Mar 21, 2003 9.630 9.710 9.500 9.625 464,602 +0.07(+0.79%)
Mar 20, 2003 9.075 9.550 9.000 9.550 386,437 +0.42(+4.56%)
Mar 19, 2003 9.025 9.150 8.950 9.133 258,270 +0.15(+1.71%)
Mar 18, 2003 8.845 9.020 8.700 8.980 432,824 +0.26(+2.92%)
Mar 17, 2003 8.160 8.775 8.060 8.725 615,033 +0.50(+6.02%)
Mar 14, 2003 8.805 8.805 7.835 8.229 1,574,223 -0.71(-7.95%)
Mar 13, 2003 8.455 8.970 8.455 8.940 351,000 +0.51(+6.11%)
Mar 12, 2003 8.255 8.450 8.115 8.425 215,300 +0.20(+2.43%)
Mar 11, 2003 8.400 8.500 8.050 8.225 271,100 -0.12(-1.50%)
Mar 10, 2003 8.445 8.500 8.325 8.350 247,500 -0.18(-2.11%)
Mar 07, 2003 8.550 8.685 8.380 8.530 402,359 -0.12(-1.33%)
Mar 06, 2003 8.550 8.675 8.490 8.645 209,100 +0.04(+0.52%)
Mar 05, 2003 8.465 8.690 8.360 8.600 181,900 +0.13(+1.59%)
Mar 04, 2003 8.340 8.580 8.335 8.465 396,800 +0.00(+0.06%)
Mar 03, 2003 8.680 8.745 8.435 8.460 390,000 -0.06(-0.70%)
Feb 28, 2003 8.610 8.750 8.500 8.520 206,800 -0.07(-0.76%)
Feb 27, 2003 8.425 8.635 8.425 8.585 488,000 +0.15(+1.72%)
Feb 26, 2003 8.140 8.550 8.100 8.440 279,600 +0.26(+3.18%)
Feb 25, 2003 7.940 8.240 7.860 8.180 165,400 +0.19(+2.38%)
Feb 24, 2003 8.250 8.260 7.880 7.990 344,500 -0.28(-3.39%)
Feb 21, 2003 7.840 8.270 7.685 8.270 280,900 +0.42(+5.35%)
Feb 20, 2003 8.075 8.075 7.775 7.850 126,400 -0.14(-1.69%)
Feb 19, 2003 8.185 8.265 7.975 7.985 181,800 -0.18(-2.20%)
Feb 18, 2003 8.065 8.340 7.800 8.165 477,000 +0.07(+0.86%)
Feb 14, 2003 7.580 8.100 7.575 8.095 284,100 +0.46(+6.02%)
Feb 13, 2003 7.700 7.750 7.390 7.635 385,900 -0.12(-1.48%)
Feb 12, 2003 7.845 8.050 7.500 7.750 675,800 -0.14(-1.77%)
Feb 11, 2003 7.850 8.020 7.620 7.890 194,200 +0.03(+0.45%)
Feb 10, 2003 7.700 7.855 7.345 7.855 270,100 +0.23(+2.95%)
Feb 07, 2003 8.045 8.005 7.545 7.630 396,700 -0.32(-4.03%)
Feb 06, 2003 8.045 8.045 7.925 7.950 128,300 -0.06(-0.69%)
Feb 05, 2003 8.075 8.235 7.885 8.005 323,200 -0.05(-0.62%)
Feb 04, 2003 8.230 8.255 8.000 8.055 240,000 -0.20(-2.36%)
Feb 03, 2003 8.105 8.270 8.075 8.250 166,900 +0.10(+1.23%)
Jan 31, 2003 8.015 8.195 8.000 8.150 333,900 +0.12(+1.56%)
Jan 30, 2003 8.175 8.310 8.025 8.025 296,421 -0.15(-1.83%)
Jan 29, 2003 8.080 8.250 8.000 8.175 346,200 +0.10(+1.18%)
Jan 28, 2003 8.080 8.210 7.875 8.080 548,000 +0.05(+0.68%)
Jan 27, 2003 7.920 8.225 7.880 8.025 301,100 +0.07(+0.89%)
Jan 24, 2003 8.125 8.125 7.930 7.955 289,700 -0.18(-2.27%)
Jan 23, 2003 8.400 8.425 8.000 8.139 343,000 +0.04(+0.55%)
Jan 22, 2003 8.200 8.245 7.955 8.095 328,200 -0.10(-1.28%)
Jan 21, 2003 8.385 8.600 8.170 8.200 413,700 -0.18(-2.09%)
Jan 17, 2003 8.305 8.500 8.300 8.375 376,700 -0.13(-1.53%)
Jan 16, 2003 8.700 8.700 8.305 8.505 366,300 -0.13(-1.56%)
Jan 15, 2003 8.425 8.715 8.255 8.640 244,300 +0.17(+1.95%)
Jan 14, 2003 8.350 8.530 8.265 8.475 164,900 +0.11(+1.32%)
Jan 13, 2003 8.300 8.485 8.300 8.365 398,400 -0.05(-0.65%)
Jan 10, 2003 8.345 8.740 8.255 8.420 268,000 -0.09(-1.00%)
Jan 09, 2003 8.400 8.630 8.315 8.505 308,800 +0.19(+2.29%)
Jan 08, 2003 8.240 8.425 7.750 8.315 705,400 -0.04(-0.48%)
Jan 07, 2003 8.125 8.475 8.120 8.355 507,600 +0.32(+4.04%)
Jan 06, 2003 8.250 8.250 7.875 8.030 756,700 -0.19(-2.31%)
Jan 03, 2003 8.410 8.560 8.095 8.220 222,100 -0.19(-2.26%)
Jan 02, 2003 8.035 8.415 7.800 8.410 628,600 +0.48(+6.05%)
Dec 31, 2002 8.035 8.185 7.870 7.930 289,800 +0.01(+0.19%)
Dec 30, 2002 7.505 7.920 7.505 7.915 440,300 +0.35(+4.63%)
Dec 27, 2002 7.575 7.740 7.305 7.565 332,300 -0.10(-1.30%)
Dec 26, 2002 8.000 8.125 7.550 7.665 384,500 -0.33(-4.19%)
Dec 24, 2002 8.270 8.270 7.975 8.000 127,300 -0.32(-3.90%)
Dec 23, 2002 7.630 8.465 7.570 8.325 321,000 +0.23(+2.84%)
Dec 20, 2002 7.630 8.100 7.570 8.095 507,300 +0.47(+6.09%)
Dec 19, 2002 7.750 7.800 7.495 7.630 901,900 -0.23(-2.86%)
Dec 18, 2002 8.200 8.200 7.725 7.855 449,100 -0.34(-4.21%)
Dec 17, 2002 8.425 8.610 8.175 8.200 203,400 -0.23(-2.67%)
Dec 16, 2002 8.340 8.645 8.330 8.425 273,800 +0.08(+1.01%)
Dec 13, 2002 8.880 8.800 8.325 8.341 196,300 -0.48(-5.49%)
Dec 12, 2002 8.880 8.900 8.670 8.825 157,900 +0.06(+0.69%)
Dec 11, 2002 8.830 8.950 8.645 8.764 110,700 -0.14(-1.52%)
Dec 10, 2002 8.750 8.935 8.690 8.900 175,000 +0.29(+3.31%)
Dec 09, 2002 8.895 8.965 8.615 8.615 281,800 -0.33(-3.74%)
Dec 06, 2002 8.880 9.050 8.830 8.950 165,700 -0.02(-0.22%)
Dec 05, 2002 9.055 9.055 8.930 8.970 193,800 -0.19(-2.07%)
Dec 04, 2002 9.180 9.210 9.000 9.160 187,200 -0.01(-0.07%)
Dec 03, 2002 9.265 9.395 9.085 9.166 172,100 -0.18(-1.97%)
Dec 02, 2002 9.405 9.525 9.265 9.350 163,400 -0.15(-1.63%)
Nov 27, 2002 9.110 9.505 9.110 9.505 157,600 +0.38(+4.16%)
Nov 26, 2002 9.075 9.185 9.025 9.125 199,600 +0.00(+0.00%)
Nov 25, 2002 9.285 9.440 8.970 9.125 244,200 -0.15(-1.62%)
Nov 22, 2002 9.270 9.375 9.075 9.275 133,800 +0.04(+0.38%)
Nov 21, 2002 8.900 9.300 8.705 9.239 329,000 +0.44(+4.99%)
Nov 20, 2002 8.990 9.075 8.795 8.800 259,800 -0.22(-2.49%)
Nov 19, 2002 8.900 9.115 8.885 9.025 279,800 +0.05(+0.61%)
Nov 18, 2002 9.100 9.240 8.950 8.970 277,700 -0.26(-2.87%)
Nov 15, 2002 9.190 9.300 8.925 9.235 226,300 -0.07(-0.70%)
Nov 14, 2002 8.650 9.305 8.625 9.300 367,400 +0.67(+7.76%)
Nov 13, 2002 8.950 8.985 8.625 8.630 494,800 -0.31(-3.46%)
Nov 12, 2002 9.100 9.225 8.785 8.940 709,800 -0.11(-1.17%)
Nov 11, 2002 9.495 9.500 9.000 9.045 303,200 -0.38(-4.08%)
Nov 08, 2002 9.725 9.740 9.310 9.430 376,700 -0.21(-2.23%)
Nov 07, 2002 9.950 10.10 9.530 9.645 304,600 -0.43(-4.27%)
Nov 06, 2002 10.22 10.31 9.800 10.07 376,000 +0.00(+0.00%)
Nov 05, 2002 9.940 10.09 9.825 10.07 198,800 +0.08(+0.76%)
Nov 04, 2002 10.24 10.50 9.900 9.999 314,700 -0.20(-1.92%)
Nov 01, 2002 10.22 10.47 10.03 10.20 333,900 -0.18(-1.71%)
Oct 31, 2002 9.905 10.49 9.900 10.37 374,400 +0.28(+2.74%)
Oct 30, 2002 9.655 10.20 9.585 10.10 324,056 +0.35(+3.60%)
Oct 29, 2002 9.550 9.746 9.380 9.744 251,382 +0.02(+0.25%)
Oct 28, 2002 9.810 10.09 9.500 9.720 364,700 -0.21(-2.07%)
Oct 25, 2002 9.760 10.09 9.590 9.925 333,300 +0.07(+0.67%)
Oct 24, 2002 10.21 10.37 9.560 9.859 385,000 -0.14(-1.41%)
Oct 23, 2002 9.100 10.19 8.575 10.00 2,254,953 -0.22(-2.20%)
Oct 22, 2002 10.86 11.12 9.705 10.22 1,525,100 -0.35(-3.27%)
Oct 21, 2002 9.840 10.77 9.000 10.57 1,074,400 +0.74(+7.53%)
Oct 18, 2002 10.00 10.01 9.720 9.830 280,084 -0.10(-1.01%)
Oct 17, 2002 9.745 10.00 9.505 9.930 493,400 +0.52(+5.47%)
Oct 16, 2002 9.490 9.490 9.145 9.415 316,600 +0.04(+0.43%)
Oct 15, 2002 9.380 9.800 9.175 9.375 305,700 +0.38(+4.17%)
Oct 14, 2002 8.815 9.110 8.810 9.000 266,799 +0.11(+1.18%)
Oct 11, 2002 9.125 9.250 8.875 8.895 427,879 -0.08(-0.84%)
Oct 10, 2002 9.245 9.250 8.750 8.970 471,500 -0.23(-2.55%)
Oct 09, 2002 8.550 9.395 8.515 9.205 575,419 +0.18(+1.94%)
Oct 08, 2002 9.080 9.100 8.915 9.030 265,400 -0.08(-0.88%)
Oct 07, 2002 9.710 9.710 9.005 9.110 275,500 -0.59(-6.08%)
Oct 04, 2002 9.840 9.870 9.515 9.700 285,600 -0.16(-1.62%)
Oct 03, 2002 9.390 9.929 9.386 9.860 455,200 +0.51(+5.45%)
Oct 02, 2002 9.375 9.830 9.255 9.350 425,700 -0.03(-0.27%)
Oct 01, 2002 9.590 9.620 9.000 9.375 290,658 -0.06(-0.69%)
Sep 30, 2002 9.105 9.500 8.840 9.440 319,750 +0.34(+3.74%)
Sep 27, 2002 9.325 9.475 9.080 9.100 206,300 -0.21(-2.31%)
Sep 26, 2002 9.100 9.400 9.100 9.315 208,300 +0.11(+1.20%)
Sep 25, 2002 8.975 9.360 8.900 9.205 414,100 +0.39(+4.48%)
Sep 24, 2002 8.705 9.005 8.655 8.810 299,350 -0.00(-0.05%)
Sep 23, 2002 8.700 8.875 8.515 8.815 332,100 +0.01(+0.17%)
Sep 20, 2002 8.800 9.100 8.715 8.800 351,302 -0.02(-0.23%)
Sep 19, 2002 9.205 9.500 8.790 8.820 415,989 -0.48(-5.16%)
Sep 18, 2002 9.670 9.675 9.055 9.300 505,800 -0.41(-4.22%)
Sep 17, 2002 10.25 10.34 9.575 9.710 392,363 -0.36(-3.57%)
Sep 16, 2002 10.18 10.43 9.935 10.07 694,800 +0.01(+0.10%)
Sep 13, 2002 9.345 10.06 9.255 10.06 423,679 +0.64(+6.79%)
Sep 12, 2002 9.715 9.715 9.350 9.420 37,830,000 -0.26(-2.64%)
Sep 11, 2002 9.520 9.745 9.510 9.675 327,200 +0.18(+1.90%)
Sep 10, 2002 9.725 9.800 9.365 9.495 274,400 -0.20(-2.06%)
Sep 09, 2002 9.495 9.710 9.335 9.695 189,756 +0.14(+1.47%)
Sep 06, 2002 9.000 9.600 8.995 9.555 324,990 +0.55(+6.11%)
Sep 05, 2002 9.110 9.215 8.850 9.005 131,677 +0.01(+0.06%)
Sep 04, 2002 8.680 9.120 8.675 9.000 404,600 +0.27(+3.09%)
Sep 03, 2002 8.980 9.150 8.650 8.730 212,375 -0.42(-4.59%)
Aug 30, 2002 9.126 9.240 8.875 9.150 96,950 +0.06(+0.72%)
Aug 29, 2002 8.410 9.165 8.375 9.085 347,650 +0.24(+2.71%)
Aug 28, 2002 9.295 9.450 8.430 8.845 628,607 -0.60(-6.40%)
Aug 27, 2002 9.410 9.760 9.350 9.450 419,304 +0.04(+0.48%)
Aug 26, 2002 9.555 9.570 9.250 9.405 386,945 +0.02(+0.27%)
Aug 23, 2002 9.875 10.01 9.210 9.380 719,867 -0.27(-2.85%)
Aug 22, 2002 9.750 9.825 9.500 9.655 843,680 +0.36(+3.87%)
Aug 21, 2002 8.575 9.380 8.570 9.295 897,023 +0.86(+10.13%)
Aug 20, 2002 8.470 8.550 8.300 8.440 340,700 -0.16(-1.86%)
Aug 16, 2002 8.625 8.780 8.545 8.600 170,900 -0.12(-1.43%)
Aug 15, 2002 8.675 8.755 8.575 8.725 247,133 +0.09(+1.04%)
Aug 14, 2002 8.330 8.745 8.075 8.635 255,100 +0.30(+3.66%)
Aug 13, 2002 8.450 8.500 8.250 8.330 229,506 -0.08(-1.01%)
Aug 12, 2002 8.640 8.670 8.100 8.415 287,552 +0.77(+10.14%)
Aug 07, 2002 7.825 7.825 7.475 7.640 271,300 -0.22(-2.80%)
Aug 06, 2002 7.270 7.900 7.265 7.860 272,400 +0.57(+7.75%)
Aug 05, 2002 7.500 7.600 7.185 7.295 166,800 -0.18(-2.41%)
Aug 02, 2002 8.000 8.000 7.475 7.475 328,183 -0.49(-6.20%)
Aug 01, 2002 7.700 8.015 7.655 7.970 179,868 +0.17(+2.17%)
Jul 31, 2002 7.805 8.000 7.650 7.800 150,200 -0.17(-2.19%)
Jul 30, 2002 7.880 8.000 7.500 7.975 264,600 +0.10(+1.33%)
Jul 29, 2002 7.300 8.050 7.250 7.870 427,300 +0.84(+12.03%)
Jul 26, 2002 6.835 7.125 6.685 7.025 252,299 +0.35(+5.24%)
Jul 25, 2002 6.735 6.925 6.315 6.675 514,119 -0.22(-3.19%)
Jul 24, 2002 5.650 6.900 5.500 6.895 408,510 +0.63(+10.06%)
Jul 23, 2002 6.565 6.685 5.950 6.265 338,782 -0.22(-3.32%)
Jul 22, 2002 7.125 7.225 6.385 6.480 363,938 -0.62(-8.73%)
Jul 19, 2002 7.035 7.245 6.850 7.100 257,300 -0.46(-6.08%)
Jul 17, 2002 8.040 8.050 7.300 7.560 285,500 -0.34(-4.30%)
Jul 12, 2002 8.275 8.325 7.900 7.900 101,900 -0.28(-3.48%)
Jul 11, 2002 8.050 8.190 7.840 8.184 124,800 +0.06(+0.73%)
Jul 10, 2002 8.250 8.420 8.065 8.125 200,200 +0.00(+0.00%)
Jul 09, 2002 8.435 8.670 8.445 8.125 184,100 -0.31(-3.68%)
Jul 08, 2002 8.350 8.435 8.350 8.435 364,800 +0.09(+1.02%)
Jul 05, 2002 8.015 8.350 8.015 8.350 97,500 +0.42(+5.36%)
Jul 04, 2002 7.805 8.005 7.255 7.925 322,800 +0.00(+0.00%)
Jul 03, 2002 7.805 8.005 7.255 7.925 322,800 +0.09(+1.11%)
Jul 02, 2002 8.205 8.390 7.700 7.838 282,800 -0.45(-5.39%)
Jul 01, 2002 9.080 9.210 8.250 8.285 280,800 -0.79(-8.71%)
Jun 28, 2002 8.325 9.155 8.315 9.075 657,900 +0.58(+6.89%)
Jun 27, 2002 8.300 8.500 8.155 8.490 314,900 +0.27(+3.22%)
Jun 26, 2002 8.160 8.345 8.100 8.225 203,500 -8.98(-52.19%)
Jun 21, 2002 17.05 17.48 16.92 17.20 111,900 +0.20(+1.21%)
Jun 20, 2002 17.38 17.69 16.93 17.00 123,400 -0.61(-3.49%)
Jun 19, 2002 17.02 17.90 16.30 17.61 302,500 +0.40(+2.29%)
Jun 18, 2002 16.87 17.35 16.75 17.22 354,200 +0.41(+2.44%)
Jun 17, 2002 15.85 16.90 15.84 16.81 130,200 +1.18(+7.58%)
Jun 14, 2002 15.76 15.85 15.06 15.62 211,100 -0.45(-2.80%)
Jun 12, 2002 16.41 16.59 15.83 16.08 179,600 -0.48(-2.90%)
Jun 11, 2002 16.42 16.93 16.39 16.55 275,100 +0.26(+1.60%)
Jun 10, 2002 15.36 16.37 15.36 16.30 326,600 +0.84(+5.44%)
Jun 07, 2002 14.87 15.86 14.81 15.46 508,000 -0.27(-1.72%)
Jun 06, 2002 16.03 16.10 15.72 15.72 190,200 -0.28(-1.72%)
Jun 05, 2002 16.12 16.19 15.84 16.00 232,400 -2.05(-11.33%)
May 31, 2002 17.90 18.33 17.34 18.05 153,100 +0.40(+2.24%)
May 28, 2002 18.03 18.38 17.50 17.65 155,300 -0.58(-3.16%)
May 27, 2002 17.55 18.34 17.55 18.23 160,300 +0.00(+0.00%)
May 24, 2002 17.55 18.34 17.55 18.23 160,300 +0.48(+2.68%)
May 23, 2002 18.29 18.30 17.40 17.75 408,100 -0.17(-0.95%)
May 22, 2002 16.00 18.20 16.00 17.92 1,029,000 +2.02(+12.70%)
May 21, 2002 16.88 17.25 15.66 15.90 922,000 -1.08(-6.33%)
May 20, 2002 17.48 17.67 16.88 16.98 405,500 -0.79(-4.45%)
May 17, 2002 18.00 18.12 17.45 17.76 426,600 -0.27(-1.47%)
May 16, 2002 17.95 18.61 17.90 18.03 309,000 -0.01(-0.06%)
May 15, 2002 18.42 18.50 17.89 18.04 301,700 -0.33(-1.80%)
May 14, 2002 19.39 19.58 18.33 18.37 388,800 -0.89(-4.62%)
May 13, 2002 18.40 19.45 18.08 19.26 267,500 +0.76(+4.14%)
May 10, 2002 18.69 18.69 17.05 18.50 918,100 -0.25(-1.36%)
May 09, 2002 19.97 19.99 18.65 18.75 273,400 -1.25(-6.23%)
May 08, 2002 19.89 20.17 19.62 20.00 187,100 +0.17(+0.86%)
May 07, 2002 19.48 19.89 19.18 19.83 101,800 +0.31(+1.56%)
May 06, 2002 20.70 20.74 19.41 19.52 173,700 -1.12(-5.45%)
May 03, 2002 20.75 20.89 20.05 20.64 305,200 +0.18(+0.88%)
May 02, 2002 19.25 20.62 19.25 20.46 245,000 +1.21(+6.31%)
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.