Penn Natl Gaming Inc (NQ: PENN )

68.12 USD -0.26 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 69.01 70.66 67.76 68.12 3,033,867 -0.27(-0.39%)
Jul 30, 2021 68.89 70.73 67.85 68.39 3,596,888 -1.24(-1.78%)
Jul 29, 2021 72.67 72.79 69.50 69.63 2,850,970 -2.45(-3.40%)
Jul 28, 2021 72.26 73.97 69.90 72.08 2,326,192 +0.30(+0.42%)
Jul 27, 2021 72.37 73.66 68.90 71.78 4,414,748 -1.15(-1.58%)
Jul 26, 2021 70.75 72.99 69.53 72.93 4,882,262 +2.60(+3.70%)
Jul 23, 2021 72.53 72.78 70.10 70.33 1,842,054 -1.70(-2.36%)
Jul 22, 2021 72.77 72.99 70.84 72.03 2,785,533 -1.16(-1.58%)
Jul 21, 2021 70.07 73.43 69.85 73.19 4,171,067 +3.84(+5.54%)
Jul 20, 2021 66.60 69.76 65.62 69.35 3,232,818 +3.00(+4.52%)
Jul 19, 2021 63.53 67.34 63.15 66.35 4,014,232 +0.14(+0.21%)
Jul 16, 2021 69.20 69.59 65.70 66.21 3,149,808 -2.62(-3.81%)
Jul 15, 2021 67.76 69.49 67.00 68.83 3,493,828 +0.58(+0.85%)
Jul 14, 2021 71.04 71.60 67.72 68.25 6,211,067 -2.51(-3.55%)
Jul 13, 2021 72.50 73.03 70.68 70.76 3,143,082 -2.35(-3.21%)
Jul 12, 2021 73.36 74.08 72.83 73.11 2,028,638 -0.21(-0.29%)
Jul 09, 2021 72.82 74.21 71.34 73.32 3,213,227 +1.35(+1.88%)
Jul 08, 2021 69.48 73.05 68.82 71.97 4,359,464 +0.78(+1.10%)
Jul 07, 2021 74.45 75.11 71.05 71.19 6,582,338 -3.21(-4.31%)
Jul 06, 2021 74.72 75.12 73.09 74.40 3,538,432 -0.31(-0.41%)
Jul 02, 2021 76.61 76.71 74.60 74.71 3,838,303 -1.67(-2.19%)
Jul 01, 2021 77.96 79.20 75.67 76.38 4,552,053 -0.11(-0.14%)
Jun 30, 2021 76.14 76.91 75.14 76.49 3,145,137 +0.24(+0.31%)
Jun 29, 2021 75.90 78.20 75.40 76.25 3,428,637 +0.64(+0.85%)
Jun 28, 2021 75.72 76.36 74.30 75.61 3,886,359 -0.48(-0.63%)
Jun 25, 2021 76.48 77.54 74.63 76.09 24,461,553 -0.41(-0.54%)
Jun 24, 2021 79.26 79.72 76.35 76.50 4,911,704 -0.30(-0.39%)
Jun 23, 2021 77.19 78.15 75.76 76.80 2,755,295 +0.17(+0.22%)
Jun 22, 2021 75.75 77.10 74.41 76.63 3,040,861 +0.61(+0.80%)
Jun 21, 2021 74.13 76.92 72.90 76.02 3,859,420 +2.24(+3.04%)
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 3,626,120 -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 82.81 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%)
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.