Penn Natl Gaming Inc (NQ: PENN )

64.83 USD -6.08 (-8.57%)
Streaming Delayed Price Updated: 7:53 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 70.95 71.06 64.11 64.83 9,839,882 -6.08(-8.57%)
Oct 16, 2020 70.32 72.26 68.51 70.91 7,554,600 +1.57(+2.26%)
Oct 15, 2020 66.48 69.55 65.71 69.34 3,771,190 +1.97(+2.92%)
Oct 14, 2020 68.29 69.94 66.52 67.37 3,934,375 -0.56(-0.82%)
Oct 13, 2020 64.80 68.26 63.68 67.93 5,113,998 +3.01(+4.64%)
Oct 12, 2020 66.21 67.60 64.33 64.92 4,828,924 +0.22(+0.34%)
Oct 09, 2020 66.52 68.35 63.65 64.70 6,492,000 -0.99(-1.51%)
Oct 08, 2020 69.49 70.00 64.51 65.69 8,611,636 -2.76(-4.03%)
Oct 07, 2020 67.88 69.89 67.53 68.45 4,938,051 +0.51(+0.75%)
Oct 06, 2020 70.97 71.49 67.28 67.94 7,297,019 -2.55(-3.62%)
Oct 05, 2020 73.18 73.93 69.16 70.49 7,204,951 -2.26(-3.11%)
Oct 02, 2020 70.36 74.00 70.10 72.75 6,941,500 -1.32(-1.78%)
Oct 01, 2020 74.38 74.93 71.69 74.07 8,823,353 +1.37(+1.88%)
Sep 30, 2020 71.03 75.24 70.89 72.70 13,893,344 +3.29(+4.74%)
Sep 29, 2020 72.71 72.88 67.77 69.41 12,151,150 -3.51(-4.81%)
Sep 28, 2020 70.83 73.20 68.20 72.92 12,418,904 +3.07(+4.40%)
Sep 25, 2020 62.65 70.62 62.25 69.85 31,492,200 +5.87(+9.17%)
Sep 24, 2020 63.62 67.99 62.58 63.98 17,536,642 -5.02(-7.28%)
Sep 23, 2020 74.02 75.46 68.48 69.00 6,309,068 -5.36(-7.21%)
Sep 22, 2020 71.29 75.17 70.63 74.36 9,254,312 +4.28(+6.11%)
Sep 21, 2020 68.88 71.24 67.25 70.08 8,851,784 -0.52(-0.74%)
Sep 18, 2020 74.44 76.62 69.12 70.60 26,739,600 -2.40(-3.29%)
Sep 17, 2020 66.51 74.73 66.50 73.00 20,967,162 +5.16(+7.61%)
Sep 16, 2020 68.20 71.01 67.31 67.84 8,045,854 -0.39(-0.57%)
Sep 15, 2020 66.02 69.99 63.60 68.23 11,625,100 +2.69(+4.10%)
Sep 14, 2020 60.22 65.93 59.41 65.54 11,281,910 +6.35(+10.73%)
Sep 11, 2020 63.27 63.92 57.64 59.19 9,484,900 -3.27(-5.24%)
Sep 10, 2020 61.30 65.79 60.93 62.46 20,648,078 +4.31(+7.41%)
Sep 09, 2020 56.52 58.62 54.52 58.15 5,160,755 +2.84(+5.13%)
Sep 08, 2020 53.09 57.59 52.90 55.31 5,126,006 +1.16(+2.14%)
Sep 04, 2020 54.30 55.88 51.19 54.15 4,766,100 +0.23(+0.43%)
Sep 03, 2020 56.86 57.44 52.88 53.92 5,483,255 -3.61(-6.27%)
Sep 02, 2020 57.41 58.00 54.91 57.53 4,922,184 -0.40(-0.69%)
Sep 01, 2020 53.31 59.10 52.58 57.93 9,877,458 +6.83(+13.37%)
Aug 31, 2020 53.92 54.28 50.93 51.10 6,067,729 -2.62(-4.88%)
Aug 28, 2020 53.99 54.83 53.50 53.72 4,964,600 -1.42(-2.58%)
Aug 27, 2020 54.31 55.58 52.70 55.14 6,998,292 -0.04(-0.07%)
Aug 26, 2020 56.41 56.70 54.97 55.18 3,082,276 -1.00(-1.78%)
Aug 25, 2020 56.17 57.43 55.20 56.18 3,264,823 +0.44(+0.79%)
Aug 24, 2020 56.31 56.64 54.34 55.74 4,021,261 +0.14(+0.25%)
Aug 21, 2020 56.54 57.93 55.18 55.60 4,907,200 -0.98(-1.73%)
Aug 20, 2020 53.71 57.09 53.31 56.58 5,718,508 +1.85(+3.38%)
Aug 19, 2020 55.06 56.96 53.87 54.73 8,555,785 -0.65(-1.17%)
Aug 18, 2020 53.74 56.04 52.80 55.38 10,505,331 +2.01(+3.77%)
Aug 17, 2020 52.81 54.05 50.87 53.37 5,839,540 +0.89(+1.70%)
Aug 14, 2020 52.57 53.17 50.94 52.48 7,313,900 -0.87(-1.63%)
Aug 13, 2020 53.52 54.72 51.30 53.35 18,704,172 +3.59(+7.21%)
Aug 12, 2020 47.53 51.17 46.95 49.76 10,850,660 +3.16(+6.78%)
Aug 11, 2020 46.55 49.68 45.65 46.60 10,126,443 +1.49(+3.30%)
Aug 10, 2020 48.24 51.00 45.01 45.11 11,295,066 -3.89(-7.94%)
Aug 07, 2020 44.90 49.08 44.50 49.00 15,913,600 +5.14(+11.72%)
Aug 06, 2020 38.60 44.64 37.30 43.86 21,062,178 +5.47(+14.25%)
Aug 05, 2020 38.00 39.40 35.92 38.39 7,072,123 +0.97(+2.59%)
Aug 04, 2020 35.89 37.62 35.75 37.42 4,672,859 +1.32(+3.66%)
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.