Penn Natl Gaming Inc (NQ: PENN )

40.92 USD -1.01 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 41.37 42.78 40.49 40.92 4,311,673 -1.01(-2.41%)
Jan 20, 2022 43.73 45.22 41.71 41.93 6,919,007 -1.07(-2.49%)
Jan 19, 2022 43.00 43.98 42.44 43.00 3,814,594 +0.45(+1.06%)
Jan 18, 2022 43.81 44.49 42.36 42.55 6,724,668 -1.90(-4.27%)
Jan 14, 2022 44.45 0 -1.28(-2.80%)
Jan 13, 2022 47.51 48.00 45.35 45.73 3,811,375 -1.71(-3.60%)
Jan 12, 2022 48.51 49.17 47.12 47.44 4,145,580 -0.57(-1.19%)
Jan 11, 2022 46.96 48.68 46.54 48.01 2,764,940 +1.05(+2.24%)
Jan 10, 2022 46.97 47.05 44.81 46.96 3,491,266 -0.32(-0.68%)
Jan 07, 2022 46.86 48.39 46.30 47.28 3,047,340 +0.42(+0.90%)
Jan 06, 2022 46.78 47.93 45.19 46.86 3,574,560 +0.25(+0.54%)
Jan 05, 2022 50.14 50.68 46.24 46.61 3,743,938 -3.16(-6.35%)
Jan 04, 2022 51.10 51.57 48.25 49.77 4,711,859 -0.87(-1.72%)
Jan 03, 2022 52.24 53.36 50.53 50.64 4,272,863 -1.21(-2.33%)
Dec 31, 2021 50.98 52.45 50.77 51.85 4,115,497 +0.55(+1.07%)
Dec 30, 2021 48.91 52.08 48.83 51.30 3,980,931 +2.23(+4.54%)
Dec 29, 2021 48.98 49.62 48.27 49.07 2,589,525 -0.27(-0.55%)
Dec 28, 2021 50.50 51.20 48.98 49.34 2,810,176 -1.47(-2.89%)
Dec 27, 2021 51.47 51.58 49.66 50.81 2,709,959 -0.59(-1.15%)
Dec 23, 2021 51.99 52.20 50.32 51.40 3,159,462 +0.53(+1.04%)
Dec 22, 2021 50.00 52.01 49.60 50.87 4,001,012 +0.21(+0.41%)
Dec 21, 2021 50.66 51.23 47.42 50.66 4,848,455 +3.74(+7.97%)
Dec 20, 2021 46.94 48.49 46.22 46.92 4,078,409 -1.30(-2.70%)
Dec 17, 2021 44.58 48.38 43.36 48.22 8,804,034 +3.39(+7.56%)
Dec 16, 2021 46.70 46.89 44.10 44.83 10,924,197 -3.49(-7.23%)
Dec 15, 2021 48.32 48.32 44.45 48.32 5,483,407 +1.67(+3.58%)
Dec 14, 2021 46.55 47.94 46.25 46.65 2,960,854 -1.03(-2.15%)
Dec 13, 2021 48.32 49.04 46.03 47.68 4,283,144 -1.22(-2.50%)
Dec 10, 2021 51.46 52.05 48.70 48.90 3,415,161 -2.12(-4.16%)
Dec 09, 2021 52.01 53.02 50.93 51.02 2,644,784 -1.92(-3.63%)
Dec 08, 2021 51.96 53.37 51.44 52.94 3,295,827 +1.50(+2.92%)
Dec 07, 2021 52.20 53.00 51.12 51.44 3,478,997 +0.70(+1.38%)
Dec 06, 2021 48.42 51.56 47.37 50.74 4,058,309 +2.69(+5.59%)
Dec 03, 2021 50.27 50.27 47.01 48.05 4,657,802 -2.37(-4.71%)
Dec 02, 2021 48.02 50.72 47.75 50.43 4,440,865 +2.57(+5.36%)
Dec 01, 2021 51.71 52.86 47.61 47.86 5,628,943 -3.37(-6.58%)
Nov 30, 2021 51.56 52.58 49.20 51.23 5,092,552 -1.17(-2.24%)
Nov 29, 2021 53.22 53.31 51.08 52.40 3,375,028 -0.37(-0.69%)
Nov 26, 2021 50.02 53.26 49.54 52.77 3,638,857 -0.42(-0.79%)
Nov 24, 2021 51.45 54.08 50.78 53.19 3,761,643 +1.38(+2.66%)
Nov 23, 2021 53.09 53.52 51.05 51.81 2,956,460 -1.31(-2.47%)
Nov 22, 2021 52.17 54.10 51.12 53.12 4,231,814 +0.94(+1.80%)
Nov 19, 2021 51.80 53.50 51.58 52.18 6,116,573 -0.36(-0.69%)
Nov 18, 2021 55.05 52.76 52.18 52.54 6,023,104 -2.42(-4.40%)
Nov 17, 2021 56.58 56.80 54.12 54.96 4,439,120 -1.70(-3.00%)
Nov 16, 2021 56.55 56.72 54.42 56.66 4,523,829 +0.38(+0.68%)
Nov 15, 2021 58.25 58.79 56.16 56.28 5,641,473 -1.97(-3.38%)
Nov 12, 2021 58.42 59.58 57.80 58.25 4,276,272 +0.06(+0.10%)
Nov 11, 2021 56.99 59.49 56.67 58.19 7,687,535 +0.59(+1.02%)
Nov 10, 2021 58.44 57.60 7,032,176 -1.40(-2.37%)
Nov 09, 2021 59.05 60.29 57.88 59.00 6,225,439 +0.01(+0.02%)
Nov 08, 2021 62.08 62.58 58.32 58.99 10,100,658 -2.77(-4.49%)
Nov 05, 2021 61.03 63.57 60.58 61.76 18,438,251 +4.37(+7.61%)
Nov 04, 2021 69.35 70.90 56.35 57.39 52,228,421 -15.34(-21.09%)
Nov 03, 2021 72.40 73.41 70.40 72.73 4,227,620 -0.27(-0.37%)
Nov 02, 2021 74.24 74.39 71.95 73.00 3,098,899 -1.89(-2.52%)
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.