Penn Natl Gaming Inc (NQ: PENN )

75.31 USD -0.82 (-1.08%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 31.49 31.49 30.85 31.11 602,404 -0.19(-0.61%)
Sep 29, 2005 31.20 32.44 30.38 31.30 1,367,317 +0.06(+0.19%)
Sep 28, 2005 31.23 31.92 31.12 31.24 789,404 -0.12(-0.38%)
Sep 27, 2005 31.15 31.45 30.62 31.36 1,664,805 -0.16(-0.51%)
Sep 26, 2005 31.17 32.00 31.07 31.52 898,759 +0.30(+0.96%)
Sep 23, 2005 31.22 31.47 30.75 31.22 729,247 -0.22(-0.70%)
Sep 22, 2005 31.44 31.84 30.72 31.44 1,361,999 +0.44(+1.42%)
Sep 21, 2005 31.05 31.67 30.21 31.00 1,375,800 -0.17(-0.55%)
Sep 20, 2005 32.39 32.39 31.05 31.17 913,643 -1.08(-3.35%)
Sep 19, 2005 32.29 32.60 32.00 32.25 540,350 +0.13(+0.40%)
Sep 16, 2005 32.28 32.55 31.11 32.12 1,715,158 +0.91(+2.92%)
Sep 15, 2005 31.40 31.88 31.07 31.21 1,681,195 -0.04(-0.13%)
Sep 14, 2005 32.55 32.66 31.04 31.25 1,857,000 -1.31(-4.02%)
Sep 13, 2005 33.59 33.86 32.46 32.56 1,044,032 -1.15(-3.41%)
Sep 12, 2005 34.11 34.45 33.68 33.71 529,496 -0.50(-1.46%)
Sep 09, 2005 35.18 35.18 34.12 34.21 536,781 -0.72(-2.06%)
Sep 08, 2005 34.45 35.19 34.09 34.93 797,974 +0.46(+1.33%)
Sep 07, 2005 34.13 34.78 33.50 34.47 906,366 +0.55(+1.62%)
Sep 06, 2005 33.75 34.19 33.17 33.92 785,327 +0.19(+0.56%)
Sep 02, 2005 33.36 33.99 33.11 33.73 511,852 +0.23(+0.69%)
Sep 01, 2005 33.90 34.16 33.11 33.50 727,277 -0.58(-1.70%)
Aug 31, 2005 34.34 34.74 33.32 34.08 1,123,478 -0.36(-1.05%)
Aug 30, 2005 35.50 35.50 33.79 34.44 1,696,055 -0.47(-1.35%)
Aug 29, 2005 33.76 35.11 33.00 34.91 1,152,419 +0.26(+0.75%)
Aug 26, 2005 34.80 35.05 34.15 34.65 806,035 -0.41(-1.17%)
Aug 25, 2005 35.55 35.64 34.66 35.06 581,431 -0.43(-1.21%)
Aug 24, 2005 35.52 35.83 35.01 35.49 363,353 +0.15(+0.42%)
Aug 23, 2005 35.36 35.75 34.70 35.34 432,612 -0.01(-0.03%)
Aug 22, 2005 36.16 36.29 35.17 35.35 472,213 -0.81(-2.24%)
Aug 19, 2005 36.67 36.67 35.85 36.16 447,877 -0.32(-0.88%)
Aug 18, 2005 36.91 37.09 36.12 36.48 399,106 -0.44(-1.19%)
Aug 17, 2005 36.57 36.99 36.06 36.92 528,559 +0.19(+0.52%)
Aug 16, 2005 37.16 37.16 36.42 36.73 421,916 -0.42(-1.13%)
Aug 15, 2005 37.06 37.17 36.60 37.15 405,090 +0.18(+0.49%)
Aug 12, 2005 37.43 37.59 36.43 36.97 440,128 -0.55(-1.47%)
Aug 11, 2005 37.13 37.80 37.09 37.52 738,155 +0.26(+0.70%)
Aug 10, 2005 36.84 37.64 36.52 37.26 589,260 +0.63(+1.72%)
Aug 09, 2005 36.55 36.89 36.31 36.63 316,495 +0.17(+0.47%)
Aug 08, 2005 36.74 37.19 36.20 36.46 620,062 -0.02(-0.05%)
Aug 05, 2005 36.69 37.39 36.40 36.48 1,317,727 -0.13(-0.36%)
Aug 04, 2005 36.92 37.11 35.76 36.61 983,807 -0.07(-0.19%)
Aug 03, 2005 36.59 37.22 36.50 36.68 768,872 +0.03(+0.08%)
Aug 02, 2005 36.30 37.24 35.91 36.65 819,251 +0.24(+0.66%)
Aug 01, 2005 35.81 36.49 35.48 36.41 620,257 +0.66(+1.85%)
Jul 29, 2005 36.95 37.25 35.51 35.75 625,317 -0.84(-2.30%)
Jul 28, 2005 35.75 37.92 35.37 36.59 1,123,536 +0.97(+2.72%)
Jul 27, 2005 36.33 36.34 35.32 35.62 509,723 -0.46(-1.27%)
Jul 26, 2005 36.16 36.49 35.52 36.08 309,629 -0.04(-0.11%)
Jul 25, 2005 36.73 37.05 36.03 36.12 647,405 -0.12(-0.33%)
Jul 22, 2005 35.92 36.75 35.50 36.24 572,480 +0.40(+1.12%)
Jul 21, 2005 36.21 36.21 35.65 35.84 707,749 -0.33(-0.91%)
Jul 20, 2005 36.10 36.49 35.65 36.17 619,297 +0.05(+0.14%)
Jul 19, 2005 36.50 37.12 35.76 36.12 1,027,808 -0.40(-1.10%)
Jul 18, 2005 37.72 38.24 36.38 36.52 1,100,745 -1.25(-3.31%)
Jul 15, 2005 37.73 38.31 37.73 37.77 346,137 -0.06(-0.16%)
Jul 14, 2005 38.20 38.20 37.28 37.83 765,899 -0.19(-0.50%)
Jul 13, 2005 38.72 38.75 37.82 38.02 939,865 -0.58(-1.50%)
Jul 12, 2005 38.10 38.69 37.87 38.60 447,293 +0.46(+1.21%)
Jul 11, 2005 38.07 38.65 37.80 38.14 833,430 +0.19(+0.50%)
Jul 08, 2005 37.00 38.44 36.85 37.95 1,011,776 +1.14(+3.10%)
Jul 07, 2005 35.80 36.94 35.75 36.81 543,856 +0.55(+1.52%)
Jul 06, 2005 36.58 36.65 35.65 36.26 793,835 -0.41(-1.12%)
Jul 05, 2005 36.57 37.09 36.02 36.67 571,500 +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.