Penn Natl Gaming Inc (NQ: PENN )

73.78 USD -2.35 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 74.79 75.57 73.20 73.78 5,211,318 -2.35(-3.09%)
Jun 17, 2021 77.28 79.03 75.43 76.13 4,410,131 -1.67(-2.15%)
Jun 16, 2021 78.12 79.17 76.58 77.80 3,626,132 -0.77(-0.98%)
Jun 15, 2021 79.00 81.38 77.92 78.57 4,755,054 -2.09(-2.59%)
Jun 14, 2021 83.97 84.21 80.20 80.66 3,721,820 -3.18(-3.79%)
Jun 11, 2021 82.09 84.01 82.09 83.84 2,544,691 +2.07(+2.53%)
Jun 10, 2021 82.72 82.83 79.95 81.77 3,028,465 -0.61(-0.74%)
Jun 09, 2021 84.35 84.97 82.03 82.38 2,734,614 -1.68(-2.00%)
Jun 08, 2021 84.64 85.69 82.62 84.06 3,522,222 -0.19(-0.23%)
Jun 07, 2021 80.47 84.80 80.46 84.25 3,956,702 +3.71(+4.61%)
Jun 04, 2021 80.27 81.43 79.86 80.54 2,845,232 +0.86(+1.08%)
Jun 03, 2021 79.13 80.99 77.39 79.68 3,423,892 -0.79(-0.98%)
Jun 02, 2021 81.23 81.32 78.27 80.47 4,204,049 -0.71(-0.87%)
Jun 01, 2021 82.80 83.54 80.42 81.18 2,889,682 -0.79(-0.96%)
May 28, 2021 83.30 83.46 81.73 81.97 2,846,669 -1.29(-1.55%)
May 27, 2021 85.15 85.37 81.82 83.26 4,144,146 -0.23(-0.28%)
May 26, 2021 80.26 83.63 79.67 83.49 3,715,690 +3.75(+4.70%)
May 25, 2021 81.36 82.49 79.06 79.74 2,932,285 -0.44(-0.55%)
May 24, 2021 77.76 81.37 77.15 80.18 3,254,549 +2.61(+3.36%)
May 21, 2021 79.12 80.06 77.11 77.57 3,793,937 -0.51(-0.65%)
May 20, 2021 79.14 79.14 76.69 78.08 3,274,072 -0.15(-0.19%)
May 19, 2021 77.63 78.78 76.34 78.23 3,901,761 -1.79(-2.24%)
May 18, 2021 81.28 83.33 79.65 80.03 3,716,312 -0.82(-1.02%)
May 17, 2021 79.96 81.01 77.25 80.85 3,635,608 +0.05(+0.06%)
May 14, 2021 77.10 81.30 77.09 80.80 4,068,153 +4.71(+6.19%)
May 13, 2021 77.00 80.40 73.43 76.09 7,206,366 -0.01(-0.01%)
May 12, 2021 80.99 82.02 75.69 76.10 6,070,479 -6.99(-8.41%)
May 11, 2021 75.14 83.81 74.24 83.09 6,815,751 +2.02(+2.49%)
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.