Penn Natl Gaming Inc (NQ: PENN )

73.72 USD -2.41 (-3.17%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 30.20 30.71 30.15 30.31 1,942,998 +0.35(+1.17%)
Apr 27, 2018 30.00 30.54 29.34 29.96 1,904,075 +0.31(+1.05%)
Apr 26, 2018 30.00 30.95 29.17 29.65 4,333,056 +3.39(+12.91%)
Apr 25, 2018 26.83 26.83 25.99 26.26 1,722,287 -0.46(-1.72%)
Apr 24, 2018 27.53 27.75 26.33 26.72 1,272,897 -0.79(-2.87%)
Apr 23, 2018 27.57 27.96 27.25 27.51 911,977 +0.01(+0.04%)
Apr 20, 2018 27.38 27.60 27.25 27.50 839,549 +0.13(+0.47%)
Apr 19, 2018 27.51 27.51 27.09 27.37 1,528,479 -0.12(-0.44%)
Apr 18, 2018 26.85 27.80 26.74 27.49 2,299,048 +0.70(+2.61%)
Apr 17, 2018 26.93 27.19 26.76 26.79 1,620,182 +0.03(+0.11%)
Apr 16, 2018 26.67 27.15 26.59 26.76 1,327,645 +0.16(+0.60%)
Apr 13, 2018 27.28 27.36 26.54 26.60 887,039 -0.42(-1.55%)
Apr 12, 2018 26.40 27.58 26.22 27.02 3,285,098 +0.82(+3.13%)
Apr 11, 2018 26.28 26.52 26.02 26.20 1,220,532 -0.13(-0.49%)
Apr 10, 2018 26.33 26.87 26.30 26.33 784,511 +0.01(+0.04%)
Apr 09, 2018 26.44 26.60 26.13 26.32 1,309,475 +0.04(+0.15%)
Apr 06, 2018 26.40 26.68 26.09 26.28 1,524,223 -0.22(-0.83%)
Apr 05, 2018 26.27 26.75 26.00 26.50 1,550,209 +0.49(+1.88%)
Apr 04, 2018 25.07 26.07 24.78 26.01 1,291,885 +0.47(+1.84%)
Apr 03, 2018 25.18 25.61 24.92 25.54 1,415,121 +0.41(+1.63%)
Apr 02, 2018 26.24 26.50 24.93 25.13 1,415,072 -1.13(-4.30%)
Mar 29, 2018 26.26 26.26 26.26 0 +0.40(+1.55%)
Mar 28, 2018 26.29 26.38 25.61 25.86 1,102,823 -0.36(-1.37%)
Mar 27, 2018 26.74 26.85 26.10 26.22 1,201,858 -0.37(-1.39%)
Mar 26, 2018 26.19 26.63 26.04 26.59 1,214,532 +0.75(+2.90%)
Mar 23, 2018 26.24 26.40 25.69 25.84 1,465,329 -0.27(-1.02%)
Mar 22, 2018 26.33 26.44 26.04 26.11 1,415,134 -0.38(-1.45%)
Mar 21, 2018 26.56 26.79 26.22 26.49 1,174,088 -0.17(-0.64%)
Mar 20, 2018 26.55 26.96 26.51 26.66 650,508 +0.26(+0.98%)
Mar 19, 2018 26.80 25.98 26.40 969,827 -0.26(-0.98%)
Mar 16, 2018 26.57 26.95 26.44 26.66 2,034,397 +0.09(+0.34%)
Mar 15, 2018 27.04 27.35 26.12 26.57 1,652,911 -0.51(-1.88%)
Mar 14, 2018 27.33 27.63 27.07 27.08 2,653,853 +0.13(+0.48%)
Mar 13, 2018 27.40 27.59 26.89 26.95 1,086,905 -0.34(-1.25%)
Mar 12, 2018 27.37 27.66 26.95 27.29 1,565,492 +0.04(+0.15%)
Mar 09, 2018 26.56 27.27 26.47 27.25 905,357 +0.83(+3.14%)
Mar 08, 2018 26.82 27.14 26.15 26.42 1,268,188 -0.35(-1.31%)
Mar 07, 2018 26.50 27.13 26.27 26.77 1,528,466 +0.42(+1.59%)
Mar 06, 2018 25.76 26.37 25.47 26.35 2,303,213 +0.80(+3.13%)
Mar 05, 2018 26.01 26.01 25.38 25.55 1,592,633 -0.40(-1.54%)
Mar 02, 2018 25.98 26.05 25.36 25.95 1,727,580 -0.56(-2.11%)
Mar 01, 2018 26.54 26.87 26.41 26.51 1,744,064 -0.10(-0.38%)
Feb 28, 2018 26.27 26.91 26.27 26.61 1,324,012 +0.26(+0.99%)
Feb 27, 2018 27.08 27.35 26.27 26.35 1,390,002 -0.83(-3.05%)
Feb 26, 2018 26.70 27.24 26.64 27.18 1,002,817 +0.51(+1.91%)
Feb 23, 2018 26.41 26.74 26.05 26.67 1,180,241 +0.50(+1.91%)
Feb 22, 2018 26.17 26.17 1,472,158 -0.99(-3.65%)
Feb 21, 2018 28.32 28.55 26.98 27.16 1,750,793 -1.29(-4.53%)
Feb 20, 2018 27.71 28.60 27.71 28.45 1,294,458 +0.39(+1.39%)
Feb 16, 2018 28.06 28.06 28.06 0 -0.12(-0.43%)
Feb 15, 2018 28.61 28.63 28.08 28.18 1,594,219 -0.27(-0.95%)
Feb 14, 2018 27.65 28.64 27.17 28.45 1,217,445 +0.60(+2.15%)
Feb 13, 2018 27.61 28.08 27.58 27.85 1,222,037 +0.02(+0.07%)
Feb 12, 2018 27.51 28.14 27.06 27.83 1,829,689 +0.27(+0.98%)
Feb 09, 2018 27.34 27.85 25.83 27.56 4,041,917 +0.45(+1.66%)
Feb 08, 2018 28.67 29.87 26.82 27.11 3,165,006 -2.34(-7.95%)
Feb 07, 2018 30.82 30.82 29.38 29.45 1,854,957 -1.21(-3.95%)
Feb 06, 2018 29.55 30.86 28.81 30.66 1,442,298 +0.37(+1.22%)
Feb 05, 2018 30.96 31.22 29.84 30.29 923,564 -0.78(-2.51%)
Feb 02, 2018 32.16 32.16 31.10 31.07 1,056,182 -1.17(-3.63%)
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.