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 30, 2015 16.14 16.14 15.65 16.08 1,052,287 -0.03(-0.19%)
Apr 29, 2015 16.57 16.89 15.96 16.11 1,667,245 -0.66(-3.94%)
Apr 28, 2015 16.68 16.90 16.53 16.77 802,328 +0.02(+0.12%)
Apr 27, 2015 17.00 17.22 16.56 16.75 1,141,411 -0.20(-1.18%)
Apr 24, 2015 16.64 17.10 16.47 16.95 1,213,072 +0.27(+1.62%)
Apr 23, 2015 16.70 16.92 15.45 16.68 1,739,683 +0.24(+1.46%)
Apr 22, 2015 16.04 16.45 15.96 16.44 1,802,570 +0.40(+2.49%)
Apr 21, 2015 15.99 16.07 15.83 16.04 1,063,519 +0.04(+0.25%)
Apr 20, 2015 16.09 16.12 15.84 16.00 1,229,550 +0.00(+0.00%)
Apr 17, 2015 16.07 16.19 15.78 16.00 2,483,815 +0.30(+1.91%)
Apr 16, 2015 15.32 15.71 15.20 15.70 1,236,698 +0.40(+2.61%)
Apr 15, 2015 14.96 15.35 14.79 15.30 1,253,605 +0.48(+3.24%)
Apr 14, 2015 15.22 15.27 14.78 14.82 784,299 -0.44(-2.88%)
Apr 13, 2015 15.31 15.38 15.13 15.26 588,703 -0.09(-0.59%)
Apr 10, 2015 15.22 15.40 14.99 15.35 1,445,398 +0.18(+1.19%)
Apr 09, 2015 15.63 15.66 15.09 15.17 728,582 -0.42(-2.69%)
Apr 08, 2015 15.00 15.65 14.86 15.59 1,199,937 +0.67(+4.49%)
Apr 07, 2015 15.48 15.55 14.91 14.92 1,635,500 -0.53(-3.43%)
Apr 06, 2015 15.63 15.84 15.43 15.45 740,730 -0.22(-1.40%)
Apr 02, 2015 15.58 15.67 15.67 15.67 719,700 +0.11(+0.71%)
Apr 01, 2015 15.69 15.69 15.24 15.56 1,397,182 -0.10(-0.64%)
Mar 31, 2015 15.27 15.86 15.10 15.66 1,652,448 +0.34(+2.22%)
Mar 30, 2015 15.56 15.73 15.24 15.32 1,073,820 -0.21(-1.35%)
Mar 27, 2015 15.53 15.59 15.21 15.53 1,259,391 +0.03(+0.19%)
Mar 26, 2015 15.51 15.65 15.44 15.50 754,416 -0.12(-0.77%)
Mar 25, 2015 16.16 16.28 15.60 15.62 1,220,756 -0.49(-3.04%)
Mar 24, 2015 15.74 16.25 15.73 16.11 1,131,602 +0.38(+2.42%)
Mar 23, 2015 15.47 16.05 15.47 15.73 1,497,285 +0.22(+1.42%)
Mar 20, 2015 16.15 16.20 15.51 15.51 2,125,786 -0.53(-3.30%)
Mar 19, 2015 16.19 16.41 15.85 16.04 1,229,419 -0.25(-1.53%)
Mar 18, 2015 16.30 16.56 16.25 16.29 1,999,865 -0.09(-0.55%)
Mar 17, 2015 16.39 16.58 16.16 16.38 961,740 +0.02(+0.12%)
Mar 16, 2015 16.42 16.58 16.16 16.36 814,308 +0.05(+0.31%)
Mar 13, 2015 16.21 16.55 16.13 16.31 1,051,758 +0.11(+0.68%)
Mar 12, 2015 15.82 16.28 15.76 16.20 813,495 +0.44(+2.79%)
Mar 11, 2015 16.31 16.35 15.64 15.76 791,554 -0.50(-3.08%)
Mar 10, 2015 15.97 16.35 15.97 16.26 1,201,252 +0.03(+0.18%)
Mar 09, 2015 16.03 16.36 15.99 16.23 1,889,548 +0.30(+1.88%)
Mar 06, 2015 16.17 16.18 15.81 15.93 860,258 -0.36(-2.21%)
Mar 05, 2015 16.38 16.38 16.04 16.29 672,989 +0.16(+0.99%)
Mar 04, 2015 16.43 16.50 16.04 16.13 946,327 -0.37(-2.24%)
Mar 03, 2015 16.80 16.90 16.37 16.50 1,287,539 -0.34(-2.02%)
Mar 02, 2015 16.25 17.00 16.25 16.84 1,344,938 +0.55(+3.38%)
Feb 27, 2015 16.29 16.40 16.07 16.29 1,208,791 -0.01(-0.06%)
Feb 26, 2015 16.40 16.67 16.16 16.30 1,413,528 -0.15(-0.91%)
Feb 25, 2015 16.25 16.60 16.16 16.45 1,104,052 +0.18(+1.11%)
Feb 24, 2015 16.45 16.54 16.12 16.27 1,483,574 -0.30(-1.81%)
Feb 23, 2015 16.91 16.92 16.36 16.57 1,690,659 +0.18(+1.10%)
Feb 20, 2015 16.65 16.70 16.36 16.39 1,188,101 -0.30(-1.80%)
Feb 19, 2015 16.80 16.86 16.66 16.69 2,540,024 -0.08(-0.51%)
Feb 18, 2015 16.51 16.87 16.51 16.77 1,354,858 +0.16(+0.99%)
Feb 17, 2015 16.58 16.82 16.53 16.61 844,395 -0.01(-0.06%)
Feb 13, 2015 16.80 16.62 16.62 16.62 1,123,500 -0.21(-1.25%)
Feb 12, 2015 16.74 17.06 16.61 16.83 1,993,066 +0.14(+0.84%)
Feb 11, 2015 16.44 16.73 16.40 16.69 2,490,859 +0.19(+1.15%)
Feb 10, 2015 16.36 16.58 16.25 16.50 1,158,492 +0.30(+1.85%)
Feb 09, 2015 15.75 16.23 15.55 16.20 1,897,366 +0.44(+2.76%)
Feb 06, 2015 16.04 16.13 15.71 15.77 980,299 -0.21(-1.35%)
Feb 05, 2015 15.78 16.10 15.68 15.98 761,472 +0.28(+1.78%)
Feb 04, 2015 15.66 15.85 15.49 15.70 1,412,129 +0.00(+0.00%)
Feb 03, 2015 15.57 15.82 15.07 15.70 1,423,221 +0.42(+2.75%)
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.