Skip to main content

Penn Natl Gaming Inc (NQ: PENN )

31.46 +1.04 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 14.88 15.01 14.88 14.99 312,400 +0.01(+0.03%)
May 27, 2004 15.02 15.12 14.88 14.98 249,800 +0.02(+0.17%)
May 26, 2004 15.03 15.10 14.88 14.96 223,900 -0.06(-0.43%)
May 25, 2004 14.59 15.10 14.54 15.03 323,400 +0.51(+3.51%)
May 24, 2004 14.58 14.80 14.50 14.52 452,000 -0.04(-0.27%)
May 21, 2004 14.26 14.62 14.26 14.55 339,400 +0.35(+2.45%)
May 20, 2004 14.09 14.38 13.88 14.21 269,400 +0.24(+1.74%)
May 19, 2004 14.20 14.41 13.90 13.96 219,800 -0.15(-1.06%)
May 18, 2004 13.79 14.14 13.77 14.12 128,300 +0.17(+1.22%)
May 17, 2004 14.00 14.12 13.70 13.95 221,800 -0.17(-1.20%)
May 14, 2004 13.71 14.21 13.62 14.12 519,200 +0.35(+2.54%)
May 13, 2004 13.99 14.00 13.64 13.77 147,000 -0.23(-1.68%)
May 12, 2004 14.00 14.00 13.46 14.00 453,400 +0.01(+0.07%)
May 11, 2004 13.53 14.00 13.53 13.99 433,300 +0.37(+2.68%)
May 10, 2004 14.12 14.15 13.30 13.62 613,300 -0.62(-4.35%)
May 07, 2004 14.60 14.76 14.12 14.24 565,100 -0.46(-3.10%)
May 06, 2004 15.00 15.00 14.63 14.70 418,400 -0.19(-1.24%)
May 05, 2004 15.12 15.20 14.88 14.88 404,800 -0.19(-1.26%)
May 04, 2004 15.05 15.45 14.95 15.07 592,900 -0.04(-0.30%)
May 03, 2004 14.60 15.25 14.60 15.12 382,400 +0.37(+2.51%)
Apr 30, 2004 14.90 15.04 14.60 14.75 222,100 -0.16(-1.11%)
Apr 29, 2004 15.25 15.28 14.78 14.91 372,200 -0.32(-2.10%)
Apr 28, 2004 15.72 15.72 15.18 15.23 245,000 -0.50(-3.15%)
Apr 27, 2004 15.68 15.74 15.53 15.73 360,400 +0.13(+0.83%)
Apr 26, 2004 15.60 15.81 15.50 15.60 615,000 +0.08(+0.52%)
Apr 23, 2004 15.25 15.59 15.13 15.52 687,100 +0.32(+2.11%)
Apr 22, 2004 15.05 15.25 14.90 15.20 523,900 +0.23(+1.54%)
Apr 21, 2004 15.33 15.48 14.66 14.97 704,900 +0.20(+1.35%)
Apr 20, 2004 14.76 15.19 14.69 14.77 697,300 -0.03(-0.20%)
Apr 19, 2004 14.40 14.84 14.38 14.80 220,800 +0.29(+1.96%)
Apr 16, 2004 14.32 14.54 14.22 14.52 235,700 +0.17(+1.15%)
Apr 15, 2004 14.61 14.77 14.00 14.35 266,900 -0.24(-1.61%)
Apr 14, 2004 14.53 14.72 14.33 14.59 622,600 -0.08(-0.58%)
Apr 13, 2004 14.41 15.06 14.38 14.67 1,231,600 +0.29(+2.05%)
Apr 12, 2004 14.06 14.41 14.00 14.38 259,600 +0.38(+2.68%)
Apr 08, 2004 14.19 14.24 13.95 14.00 163,800 -0.11(-0.78%)
Apr 07, 2004 14.15 14.23 13.94 14.11 214,200 -0.06(-0.42%)
Apr 06, 2004 14.21 14.24 14.06 14.17 316,800 -0.11(-0.74%)
Apr 05, 2004 14.36 14.49 14.22 14.28 487,400 -0.10(-0.70%)
Apr 02, 2004 14.58 14.78 14.35 14.38 308,600 -0.06(-0.42%)
Apr 01, 2004 14.43 14.95 14.29 14.44 646,300 +0.05(+0.35%)
Mar 31, 2004 14.19 14.50 14.02 14.38 450,400 +0.22(+1.55%)
Mar 30, 2004 14.79 14.79 13.70 14.16 1,579,500 -0.61(-4.13%)
Mar 29, 2004 14.50 14.78 14.41 14.78 359,300 +0.28(+1.90%)
Mar 26, 2004 14.64 14.94 14.40 14.50 313,000 -0.12(-0.85%)
Mar 25, 2004 14.65 14.65 14.38 14.62 617,400 +0.06(+0.45%)
Mar 24, 2004 13.94 14.82 13.93 14.56 1,027,400 +0.60(+4.26%)
Mar 23, 2004 13.61 14.12 13.56 13.96 483,500 +0.44(+3.25%)
Mar 22, 2004 13.88 13.93 13.39 13.53 372,600 -0.38(-2.70%)
Mar 19, 2004 13.59 14.03 13.57 13.90 715,700 +0.36(+2.62%)
Mar 18, 2004 13.54 13.74 13.38 13.54 594,100 +0.26(+1.92%)
Mar 17, 2004 13.03 13.43 12.98 13.29 255,500 +0.39(+3.02%)
Mar 16, 2004 12.84 12.96 12.77 12.90 173,500 +0.17(+1.34%)
Mar 15, 2004 12.97 13.06 12.72 12.73 247,800 -0.26(-2.04%)
Mar 12, 2004 13.07 13.15 12.88 12.99 230,500 +0.09(+0.74%)
Mar 11, 2004 12.96 13.20 12.80 12.90 277,700 -0.11(-0.81%)
Mar 10, 2004 13.17 13.40 12.97 13.01 158,700 -0.20(-1.51%)
Mar 09, 2004 13.20 13.41 13.15 13.21 376,100 +0.01(+0.08%)
Mar 08, 2004 13.12 13.55 13.02 13.20 251,800 +0.09(+0.69%)
Mar 05, 2004 13.10 13.25 13.00 13.11 218,000 +0.01(+0.04%)
Mar 04, 2004 13.00 13.16 13.00 13.10 271,200 +0.10(+0.77%)
Mar 03, 2004 13.12 13.13 12.94 13.00 250,600 -0.20(-1.52%)
Mar 02, 2004 13.02 13.24 13.00 13.20 394,300 +0.12(+0.92%)
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.