Skip to main content

Penn Natl Gaming Inc (NQ: PENN )

28.49 -2.69 (-8.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 30.87 30.87 27.78 28.49 5,744,136 -2.69(-8.63%)
May 23, 2022 32.00 32.04 30.18 31.18 5,333,778 -0.61(-1.92%)
May 20, 2022 31.21 31.83 30.41 31.79 4,995,327 +1.12(+3.65%)
May 19, 2022 30.08 31.51 29.88 30.67 4,316,157 +0.47(+1.56%)
May 18, 2022 31.42 31.77 29.65 30.20 5,799,816 -0.72(-2.33%)
May 17, 2022 30.73 31.25 29.57 30.92 4,401,327 +1.18(+3.97%)
May 16, 2022 31.07 31.56 29.64 29.74 4,521,303 -1.57(-5.01%)
May 13, 2022 29.67 31.95 29.62 31.31 6,372,930 +2.26(+7.78%)
May 12, 2022 28.96 30.89 28.30 29.05 7,949,075 -0.24(-0.82%)
May 11, 2022 30.30 31.61 29.24 29.29 5,230,065 -1.35(-4.41%)
May 10, 2022 32.62 32.94 29.78 30.64 7,225,317 -1.23(-3.86%)
May 09, 2022 33.57 34.07 31.75 31.87 5,786,544 -2.46(-7.17%)
May 06, 2022 36.14 36.19 33.92 34.33 5,683,466 -2.23(-6.10%)
May 05, 2022 39.11 39.24 35.90 36.56 5,746,155 -2.17(-5.60%)
May 04, 2022 38.74 38.95 36.21 38.73 6,467,067 +0.20(+0.52%)
May 03, 2022 37.84 38.83 37.11 38.53 3,340,918 +0.83(+2.20%)
May 02, 2022 36.91 37.82 36.06 37.70 4,626,976 +1.13(+3.09%)
Apr 29, 2022 38.02 38.90 36.51 36.57 3,882,286 -1.31(-3.46%)
Apr 28, 2022 37.39 38.49 36.15 37.88 3,716,289 +1.12(+3.05%)
Apr 27, 2022 36.73 37.88 35.60 36.76 3,909,898 +0.07(+0.19%)
Apr 26, 2022 37.95 38.43 36.30 36.69 3,386,573 -1.66(-4.33%)
Apr 25, 2022 37.03 38.57 36.79 38.35 6,434,736 +1.80(+4.92%)
Apr 22, 2022 37.13 37.69 35.70 36.55 3,239,619 -0.49(-1.32%)
Apr 21, 2022 39.38 36.68 37.04 3,470,944 -1.39(-3.62%)
Apr 20, 2022 38.83 39.48 38.32 38.43 2,461,803 -0.47(-1.21%)
Apr 19, 2022 37.02 39.89 36.85 38.90 4,646,011 +2.01(+5.45%)
Apr 18, 2022 36.97 37.27 35.98 36.89 3,399,035 -0.38(-1.02%)
Apr 14, 2022 38.09 38.38 37.23 37.27 2,671,894 -0.60(-1.58%)
Apr 13, 2022 36.50 38.34 36.50 37.87 2,782,063 +1.01(+2.74%)
Apr 12, 2022 37.80 39.08 36.53 36.86 3,205,366 -0.52(-1.39%)
Apr 11, 2022 35.92 38.06 35.90 37.38 3,706,932 +0.42(+1.14%)
Apr 08, 2022 37.48 38.02 36.42 36.96 3,355,222 -0.79(-2.09%)
Apr 07, 2022 38.77 39.26 36.19 37.75 4,826,706 -1.27(-3.25%)
Apr 06, 2022 41.00 41.03 38.31 39.02 6,006,566 -2.81(-6.72%)
Apr 05, 2022 44.02 44.27 41.51 41.83 3,495,693 -2.41(-5.45%)
Apr 04, 2022 42.26 44.97 42.26 44.24 3,075,001 +2.23(+5.31%)
Apr 01, 2022 42.82 43.19 41.56 42.01 2,839,982 -0.41(-0.97%)
Mar 31, 2022 43.72 44.26 42.41 42.42 2,934,892 -1.58(-3.59%)
Mar 30, 2022 44.02 45.02 43.43 44.00 2,618,791 -0.35(-0.79%)
Mar 29, 2022 42.59 45.05 42.50 44.35 4,930,911 +2.70(+6.48%)
Mar 28, 2022 41.61 42.45 40.67 41.65 2,997,021 +0.13(+0.31%)
Mar 25, 2022 43.34 43.34 41.27 41.52 3,249,237 -1.65(-3.82%)
Mar 24, 2022 42.23 43.20 41.36 43.17 2,612,027 +0.96(+2.27%)
Mar 23, 2022 43.61 43.86 42.12 42.21 3,036,754 -1.77(-4.02%)
Mar 22, 2022 43.60 44.60 43.46 43.98 2,766,584 +0.67(+1.55%)
Mar 21, 2022 44.58 44.58 42.83 43.31 3,039,779 -1.55(-3.46%)
Mar 18, 2022 44.02 45.41 43.53 44.86 4,525,011 -0.05(-0.11%)
Mar 17, 2022 43.69 45.09 43.48 44.91 4,558,077 +0.14(+0.31%)
Mar 16, 2022 43.17 44.80 42.76 44.77 4,251,479 +2.54(+6.01%)
Mar 15, 2022 40.15 42.52 39.96 42.23 4,680,227 +1.93(+4.79%)
Mar 14, 2022 42.50 43.56 39.78 40.30 4,384,049 -2.37(-5.55%)
Mar 11, 2022 44.71 45.00 42.65 42.67 2,655,458 -1.51(-3.42%)
Mar 10, 2022 42.94 44.43 42.80 44.18 3,702,117 +0.35(+0.80%)
Mar 09, 2022 42.79 44.62 42.20 43.83 4,182,196 +2.08(+4.98%)
Mar 08, 2022 40.92 41.96 39.23 41.75 8,470,616 +0.84(+2.05%)
Mar 07, 2022 46.36 46.45 40.91 40.91 6,315,967 -5.44(-11.74%)
Mar 04, 2022 47.70 48.52 45.75 46.35 4,713,620 -1.93(-4.00%)
Mar 03, 2022 50.84 51.63 47.66 48.28 4,138,564 -2.46(-4.85%)
Mar 02, 2022 51.09 51.72 49.60 50.74 3,109,527 -0.08(-0.16%)
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.