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 28, 2017 18.87 18.91 18.39 18.48 1,892,127 -0.33(-1.75%)
Apr 27, 2017 18.85 19.12 17.56 18.81 3,815,687 -0.15(-0.79%)
Apr 26, 2017 18.84 19.13 18.76 18.96 1,749,174 +0.21(+1.12%)
Apr 25, 2017 18.74 18.88 18.59 18.75 1,155,718 +0.09(+0.48%)
Apr 24, 2017 18.91 18.95 18.59 18.66 762,920 +0.02(+0.11%)
Apr 21, 2017 18.64 18.73 18.46 18.64 902,900 +0.14(+0.76%)
Apr 20, 2017 18.74 18.88 18.48 18.50 1,315,348 -0.16(-0.86%)
Apr 19, 2017 18.92 18.99 18.58 18.66 1,683,892 -0.16(-0.85%)
Apr 18, 2017 18.66 18.91 18.51 18.82 729,345 +0.09(+0.48%)
Apr 17, 2017 18.35 18.74 18.23 18.73 1,032,099 +0.41(+2.24%)
Apr 13, 2017 18.74 18.75 18.31 18.32 897,224 -0.44(-2.35%)
Apr 12, 2017 18.95 18.99 18.68 18.76 1,352,266 -0.15(-0.79%)
Apr 11, 2017 18.55 18.97 18.47 18.91 1,236,798 +0.45(+2.44%)
Apr 10, 2017 18.64 18.67 18.31 18.46 1,545,448 -0.09(-0.49%)
Apr 07, 2017 18.41 18.60 18.34 18.55 2,056,295 +0.01(+0.05%)
Apr 06, 2017 18.18 18.61 18.09 18.54 2,200,944 +0.43(+2.37%)
Apr 05, 2017 18.65 18.74 18.09 18.11 1,573,789 -0.48(-2.58%)
Apr 04, 2017 18.44 18.61 18.24 18.59 1,407,562 +0.14(+0.76%)
Apr 03, 2017 18.59 18.72 18.32 18.45 1,717,064 +0.02(+0.11%)
Mar 31, 2017 18.47 18.57 18.28 18.43 3,617,409 -0.04(-0.22%)
Mar 30, 2017 18.54 18.69 18.34 18.47 2,959,666 -0.03(-0.16%)
Mar 29, 2017 18.35 18.84 18.16 18.50 4,030,246 +0.11(+0.60%)
Mar 28, 2017 18.29 18.71 18.28 18.39 4,631,582 +0.06(+0.33%)
Mar 27, 2017 17.56 18.51 17.36 18.33 4,281,963 +0.65(+3.68%)
Mar 24, 2017 17.21 17.82 17.04 17.68 14,660,640 +0.50(+2.91%)
Mar 23, 2017 16.31 17.21 16.23 17.18 8,807,111 +1.79(+11.63%)
Mar 22, 2017 15.58 15.79 15.23 15.39 949,999 -0.28(-1.79%)
Mar 21, 2017 15.80 15.87 15.64 15.67 775,710 -0.11(-0.70%)
Mar 20, 2017 15.86 15.99 15.66 15.78 793,828 -0.04(-0.25%)
Mar 17, 2017 15.41 15.92 15.34 15.82 1,508,585 +0.37(+2.39%)
Mar 16, 2017 15.25 15.45 15.14 15.45 880,003 +0.20(+1.31%)
Mar 15, 2017 15.20 15.26 15.06 15.25 920,234 +0.12(+0.79%)
Mar 14, 2017 14.98 15.25 14.98 15.13 861,535 -0.07(-0.46%)
Mar 13, 2017 14.99 15.22 14.89 15.20 850,228 +0.26(+1.74%)
Mar 10, 2017 14.70 14.98 14.68 14.94 871,288 +0.35(+2.40%)
Mar 09, 2017 14.51 14.78 14.49 14.59 1,090,471 +0.07(+0.48%)
Mar 08, 2017 14.49 14.66 14.45 14.52 1,402,665 +0.05(+0.35%)
Mar 07, 2017 14.70 14.78 14.40 14.47 1,166,589 -0.30(-2.03%)
Mar 06, 2017 14.71 14.78 14.38 14.77 1,038,241 +0.07(+0.48%)
Mar 03, 2017 14.47 14.77 14.47 14.70 859,137 +0.15(+1.03%)
Mar 02, 2017 14.63 14.70 14.46 14.55 717,880 -0.08(-0.55%)
Mar 01, 2017 14.63 14.84 14.63 14.63 905,358 +0.16(+1.11%)
Feb 28, 2017 14.42 14.70 14.37 14.47 1,271,832 +0.00(+0.00%)
Feb 27, 2017 14.22 14.48 14.19 14.47 1,403,170 +0.25(+1.76%)
Feb 24, 2017 14.04 14.47 13.91 14.22 1,205,704 +0.09(+0.64%)
Feb 23, 2017 14.34 14.34 13.95 14.13 840,507 -0.18(-1.26%)
Feb 22, 2017 14.17 14.32 14.06 14.31 900,944 +0.14(+0.99%)
Feb 21, 2017 14.02 14.21 13.93 14.17 823,240 +0.13(+0.93%)
Feb 17, 2017 14.04 14.04 14.04 0 -0.26(-1.82%)
Feb 16, 2017 14.37 14.45 14.12 14.30 913,242 -0.11(-0.76%)
Feb 15, 2017 13.79 14.56 13.79 14.41 1,706,410 +0.62(+4.50%)
Feb 14, 2017 13.88 14.00 13.73 13.79 651,777 +0.02(+0.15%)
Feb 13, 2017 14.02 14.02 13.75 13.77 770,592 -0.20(-1.43%)
Feb 10, 2017 14.34 14.34 13.79 13.97 957,166 -0.27(-1.90%)
Feb 09, 2017 13.99 14.30 13.99 14.24 784,037 +0.22(+1.57%)
Feb 08, 2017 14.08 13.88 14.02 649,845 +0.00(+0.00%)
Feb 07, 2017 13.66 14.02 13.63 14.02 1,478,448 +0.42(+3.09%)
Feb 06, 2017 14.09 14.13 13.50 13.60 1,625,952 -0.53(-3.75%)
Feb 03, 2017 14.44 14.55 14.07 14.13 1,078,700 -0.20(-1.40%)
Feb 02, 2017 14.34 14.61 13.75 14.33 3,273,792 +0.71(+5.21%)
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.