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 (%)
May 10, 2021 85.50 85.94 80.92 81.07 5,418,169 -5.55(-6.41%)
May 07, 2021 86.32 86.98 83.15 86.62 4,741,114 +2.69(+3.21%)
May 06, 2021 87.87 88.00 80.25 83.93 10,386,802 -7.48(-8.18%)
May 05, 2021 92.38 93.02 89.71 91.41 4,531,421 +1.75(+1.95%)
May 04, 2021 89.13 90.02 85.13 89.66 5,753,852 -0.81(-0.90%)
May 03, 2021 90.77 92.92 89.51 90.47 5,415,443 +1.35(+1.51%)
Apr 30, 2021 89.83 91.71 88.59 89.12 2,776,300 -2.12(-2.32%)
Apr 29, 2021 93.31 93.90 89.40 91.24 3,070,571 -1.61(-1.73%)
Apr 28, 2021 94.50 95.45 91.68 92.85 3,433,151 +0.20(+0.22%)
Apr 27, 2021 93.75 96.24 92.09 92.65 5,098,312 +2.37(+2.63%)
Apr 26, 2021 90.53 91.83 89.56 90.28 3,160,286 +0.54(+0.60%)
Apr 23, 2021 90.80 90.94 88.76 89.74 3,236,300 +0.07(+0.08%)
Apr 22, 2021 92.53 93.51 88.52 89.67 3,437,095 -2.84(-3.07%)
Apr 21, 2021 88.61 92.59 87.42 92.51 5,341,322 +3.51(+3.94%)
Apr 20, 2021 90.83 93.35 85.94 89.00 8,889,415 -4.00(-4.30%)
Apr 19, 2021 99.49 99.71 92.57 93.00 5,517,129 -6.94(-6.94%)
Apr 16, 2021 99.73 102.32 99.72 99.94 2,719,100 -0.78(-0.77%)
Apr 15, 2021 102.00 102.00 98.75 100.72 2,825,523 +0.13(+0.13%)
Apr 14, 2021 102.12 104.91 99.80 100.59 2,688,149 -1.97(-1.92%)
Apr 13, 2021 101.26 102.83 97.81 102.56 3,331,316 +0.74(+0.73%)
Apr 12, 2021 103.77 104.12 99.07 101.82 4,060,047 -2.30(-2.21%)
Apr 09, 2021 105.70 106.22 102.11 104.12 2,962,000 -2.57(-2.41%)
Apr 08, 2021 102.91 106.77 101.55 106.69 3,293,641 +4.32(+4.22%)
Apr 07, 2021 103.88 105.71 102.27 102.37 3,961,421 -1.72(-1.65%)
Apr 06, 2021 106.75 109.33 100.02 104.09 14,131,737 -2.75(-2.57%)
Apr 05, 2021 110.17 110.17 105.52 106.84 3,043,750 -0.68(-0.63%)
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.