PENN

Penn National Gaming Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

PENN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week70.9675.4662.2569.4515,187,760-1.54-2.17%
1 Month53.4576.6251.1866.6611,915,67915.9729.88%
3 Months29.0576.6226.9651.289,756,64840.37138.97%
6 Months11.2676.628.690134.7811,995,33458.16516.52%
1 Year18.4376.623.7531.127,823,32850.99276.67%
3 Years23.2476.623.7529.393,749,86746.18198.71%
5 Years16.3576.623.7527.272,686,67753.07324.59%

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
See More Historical Prices »


Your Recent History
NASDAQ
PENN
Penn Natio..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.