Penn Natl Gaming Inc (NQ: PENN )

81.36 USD +0.29 (+0.36%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 58.51 58.81 58.20 58.55 0 +0.17(+0.29%)
Apr 29, 2013 58.09 58.81 58.09 58.38 403,855 +0.13(+0.22%)
Apr 26, 2013 59.24 59.09 58.18 58.25 643,085 -0.84(-1.42%)
Apr 25, 2013 59.00 59.42 58.74 59.09 755,467 +0.31(+0.53%)
Apr 24, 2013 58.75 59.93 57.44 58.78 0 -0.28(-0.47%)
Apr 23, 2013 59.12 59.12 58.59 59.06 884,967 +0.19(+0.32%)
Apr 22, 2013 57.77 58.90 57.45 58.87 782,877 +0.12(+0.20%)
Apr 19, 2013 58.05 58.93 57.58 58.75 1,016,161 +0.83(+1.43%)
Apr 18, 2013 55.73 58.05 55.73 57.92 1,285,980 +1.22(+2.15%)
Apr 17, 2013 55.62 56.94 55.62 56.70 1,210,063 -0.06(-0.11%)
Apr 16, 2013 55.97 56.97 55.60 56.76 1,294,258 +1.30(+2.34%)
Apr 15, 2013 56.00 56.15 55.14 55.46 755,303 -0.91(-1.61%)
Apr 12, 2013 55.31 56.47 55.31 56.37 553,053 +0.77(+1.38%)
Apr 11, 2013 55.37 55.97 55.23 55.60 536,453 +0.22(+0.40%)
Apr 10, 2013 54.66 55.41 54.37 55.38 471,306 +0.78(+1.43%)
Apr 09, 2013 54.81 55.19 54.27 54.60 392,771 -0.10(-0.18%)
Apr 08, 2013 53.63 54.72 53.47 54.70 317,252 +1.05(+1.96%)
Apr 05, 2013 53.23 53.76 52.38 53.65 624,931 -0.33(-0.61%)
Apr 04, 2013 53.87 54.26 53.68 53.98 293,700 +0.23(+0.43%)
Apr 03, 2013 54.53 54.62 53.31 53.75 908,440 -0.80(-1.47%)
Apr 02, 2013 54.69 54.96 54.34 54.55 595,229 -0.04(-0.07%)
Apr 01, 2013 54.48 54.98 54.43 54.59 796,236 +0.16(+0.29%)
Mar 28, 2013 53.99 54.55 53.66 54.43 528,089 +0.37(+0.68%)
Mar 27, 2013 53.23 54.06 53.14 54.06 333,379 +0.45(+0.84%)
Mar 26, 2013 53.49 53.87 52.97 53.61 537,690 +0.42(+0.79%)
Mar 25, 2013 53.90 53.92 53.11 53.19 479,919 -0.47(-0.88%)
Mar 22, 2013 54.12 54.24 53.57 53.66 330,810 -0.39(-0.72%)
Mar 21, 2013 54.08 54.42 53.64 54.05 373,218 -0.36(-0.66%)
Mar 20, 2013 53.48 54.46 53.41 54.41 630,393 +1.14(+2.14%)
Mar 19, 2013 53.74 53.74 52.82 53.27 728,602 -0.33(-0.62%)
Mar 18, 2013 53.07 53.70 53.05 53.60 452,693 -0.10(-0.19%)
Mar 15, 2013 53.52 53.88 53.30 53.70 417,229 -0.05(-0.09%)
Mar 14, 2013 53.37 53.96 53.17 53.75 891,652 +0.37(+0.69%)
Mar 13, 2013 53.05 53.40 52.69 53.38 485,050 +0.25(+0.47%)
Mar 12, 2013 52.94 53.20 52.70 53.13 651,833 +0.06(+0.11%)
Mar 11, 2013 52.03 53.09 52.01 53.07 1,059,040 +0.55(+1.05%)
Mar 08, 2013 52.05 52.54 51.91 52.52 620,813 +0.56(+1.08%)
Mar 07, 2013 50.87 52.01 50.42 51.96 880,607 +1.03(+2.02%)
Mar 06, 2013 51.18 51.73 50.59 50.93 1,134,253 -0.18(-0.35%)
Mar 05, 2013 49.92 51.22 49.81 51.11 1,277,854 +1.46(+2.94%)
Mar 04, 2013 49.50 49.70 49.42 49.65 467,358 +0.10(+0.20%)
Mar 01, 2013 49.59 49.88 49.03 49.55 678,440 -0.30(-0.60%)
Feb 28, 2013 49.90 50.08 49.56 49.85 828,528 +0.22(+0.44%)
Feb 27, 2013 49.13 49.84 49.12 49.63 446,642 +0.39(+0.79%)
Feb 26, 2013 49.09 49.49 48.56 49.24 554,895 +0.27(+0.55%)
Feb 25, 2013 50.36 50.80 48.94 48.97 523,316 -1.12(-2.24%)
Feb 22, 2013 49.53 50.21 49.14 50.09 749,588 +0.95(+1.93%)
Feb 21, 2013 50.00 50.00 48.84 49.14 974,547 -0.83(-1.66%)
Feb 20, 2013 50.53 50.61 49.85 49.97 829,857 -0.62(-1.23%)
Feb 19, 2013 50.99 51.05 50.30 50.59 599,989 -0.51(-1.00%)
Feb 15, 2013 51.53 51.70 50.76 51.10 711,911 -0.48(-0.93%)
Feb 14, 2013 51.30 51.75 50.65 51.58 472,429 +0.27(+0.53%)
Feb 13, 2013 51.98 51.98 51.26 51.31 453,529 -0.67(-1.29%)
Feb 12, 2013 52.06 52.29 51.69 51.98 367,193 +0.18(+0.35%)
Feb 11, 2013 52.66 52.76 51.63 51.80 783,832 -0.49(-0.94%)
Feb 08, 2013 52.50 52.69 52.15 52.29 763,176 +0.13(+0.25%)
Feb 07, 2013 51.92 52.48 51.71 52.16 602,870 +0.01(+0.02%)
Feb 06, 2013 51.20 52.46 50.84 52.15 1,387,471 +1.43(+2.82%)
Feb 04, 2013 50.31 50.77 50.28 50.72 950,208 +0.42(+0.83%)
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.