Penn Natl Gaming Inc (NQ: PENN )

50.43 USD UNCHANGED
Streaming Delayed Price Updated: 4:02 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 72.15 75.19 73.16 74.89 3,931,303 +3.29(+4.59%)
Oct 29, 2021 72.83 70.35 71.60 3,837,188 -1.40(-1.92%)
Oct 28, 2021 73.05 73.49 71.60 73.00 3,028,270 +0.19(+0.26%)
Oct 27, 2021 74.65 74.90 72.67 72.81 3,826,549 -1.38(-1.86%)
Oct 26, 2021 75.31 74.19 3,356,366 -0.11(-0.15%)
Oct 25, 2021 74.73 75.06 73.91 74.30 3,187,688 -0.33(-0.44%)
Oct 22, 2021 77.00 73.86 74.63 4,604,840 -2.61(-3.38%)
Oct 21, 2021 77.97 78.59 76.84 77.24 3,327,934 -0.95(-1.21%)
Oct 20, 2021 81.20 81.56 77.98 78.19 5,407,984 -3.15(-3.87%)
Oct 19, 2021 78.59 81.66 78.28 81.34 5,248,924 +4.03(+5.21%)
Oct 18, 2021 77.40 78.15 76.13 77.31 6,365,943 -0.39(-0.50%)
Oct 15, 2021 77.65 79.81 76.83 77.70 5,828,298 +1.87(+2.47%)
Oct 14, 2021 75.71 77.34 75.40 75.83 3,206,897 +1.14(+1.53%)
Oct 13, 2021 74.50 75.95 73.74 74.69 3,177,773 +0.48(+0.65%)
Oct 12, 2021 72.60 74.92 72.55 74.21 3,320,704 +2.07(+2.87%)
Oct 11, 2021 72.89 74.12 72.11 72.14 4,086,304 -0.94(-1.29%)
Oct 08, 2021 75.26 76.08 73.02 73.08 4,190,104 -2.02(-2.69%)
Oct 07, 2021 72.21 77.28 71.90 75.10 5,513,999 +3.48(+4.86%)
Oct 06, 2021 72.04 73.44 71.09 71.62 5,659,912 -0.90(-1.24%)
Oct 05, 2021 75.52 76.20 72.50 72.52 5,682,198 -2.66(-3.54%)
Oct 04, 2021 78.20 78.41 74.46 75.18 5,633,601 -3.45(-4.39%)
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.