Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Penn National Gaming Inc | PENN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -3.50 | -4.8% | 69.42 | 13:34:53 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 67.77 | 72.88 | 72.71 | 72.92 |
PENN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 70.96 | 75.46 | 62.25 | 69.45 | 15,187,760 | -1.54 | -2.17% |
| 1 Month | 53.45 | 76.62 | 51.18 | 66.66 | 11,915,679 | 15.97 | 29.88% |
| 3 Months | 29.05 | 76.62 | 26.96 | 51.28 | 9,756,648 | 40.37 | 138.97% |
| 6 Months | 11.26 | 76.62 | 8.6901 | 34.78 | 11,995,334 | 58.16 | 516.52% |
| 1 Year | 18.43 | 76.62 | 3.75 | 31.12 | 7,823,328 | 50.99 | 276.67% |
| 3 Years | 23.24 | 76.62 | 3.75 | 29.39 | 3,749,867 | 46.18 | 198.71% |
| 5 Years | 16.35 | 76.62 | 3.75 | 27.27 | 2,686,677 | 53.07 | 324.59% |
PENN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28 2020 | 72.92 | 3.07 | 4.4% | 70.83 | 73.20 | 68.20 | 11,668,097 |
| Sep 25 2020 | 69.85 | 5.87 | 9.17% | 62.65 | 70.5999 | 62.25 | 31,316,353 |
| Sep 24 2020 | 63.98 | -5.02 | -7.28% | 63.65 | 67.99 | 62.58 | 17,462,560 |
| Sep 23 2020 | 69.00 | -5.37 | -7.21% | 74.12 | 75.46 | 68.48 | 6,234,087 |
| Sep 22 2020 | 74.365 | 4.29 | 6.11% | 70.96 | 75.17 | 70.63 | 9,257,702 |
| Sep 21 2020 | 70.08 | -0.46 | -0.65% | 69.13 | 71.24 | 67.25 | 8,818,023 |
| Sep 18 2020 | 70.54 | -2.57 | -3.52% | 74.52 | 76.62 | 69.12 | 26,365,020 |
| Sep 17 2020 | 73.11 | 5.27 | 7.77% | 67.10 | 74.73 | 65.80 | 20,512,011 |
| Sep 16 2020 | 67.84 | -0.39 | -0.57% | 68.20 | 71.01 | 67.31 | 7,821,645 |
| Sep 15 2020 | 68.23 | 2.49 | 3.79% | 66.10 | 69.99 | 63.60 | 11,598,447 |
| Sep 14 2020 | 65.74 | 6.55 | 11.07% | 60.05 | 65.935 | 59.25 | 11,208,743 |
| Sep 11 2020 | 59.19 | -3.27 | -5.24% | 63.27 | 63.887 | 57.64 | 9,318,725 |
| Sep 10 2020 | 62.46 | 4.31 | 7.41% | 61.30 | 65.79 | 58.75 | 20,270,494 |
| Sep 09 2020 | 58.15 | 2.84 | 5.13% | 56.56 | 58.62 | 54.52 | 4,962,677 |
| Sep 08 2020 | 55.31 | 1.16 | 2.14% | 53.00 | 57.59 | 52.45 | 5,029,017 |
| Sep 04 2020 | 54.15 | 0.15 | 0.28% | 54.43 | 55.88 | 51.19 | 4,745,212 |
| Sep 03 2020 | 54.00 | -3.53 | -6.14% | 56.86 | 57.80 | 52.88 | 5,447,623 |
| Sep 02 2020 | 57.53 | -0.40 | -0.69% | 57.37 | 58.87 | 54.91 | 4,906,532 |
| Sep 01 2020 | 57.93 | 6.83 | 13.37% | 53.45 | 59.10 | 51.18 | 9,772,169 |
| Aug 31 2020 | 51.10 | -2.62 | -4.88% | 53.92 | 54.28 | 50.93 | 5,837,723 |
