Penn Natl Gaming Inc (NQ: PENN )

74.87 USD -1.26 (-1.66%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 18, 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%)
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.