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
2.64 2.66% 101.75 19:29:25
Open Price Low Price High Price Close Price Prev Close
101.11 95.42 102.5627 100.42 99.11
more quote information »

PENN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week100.44107.3495.42103.974,122,6021.311.3%
1 Month92.93107.3480.1594.254,071,0268.829.49%
3 Months61.47107.3452.0976.824,553,79340.2865.53%
6 Months34.00107.3431.8663.356,979,79467.75199.26%
1 Year25.86107.343.7538.569,075,68375.89293.46%
3 Years32.58107.343.7534.834,149,11969.17212.31%
5 Years14.53107.343.7532.292,935,96287.22600.28%

PENN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2021 100.42 1.31 1.32% 101.11 102.5627 95.42 4,974,717
Jan 15 2021 99.11 -7.32 -6.88% 103.9551 106.1299 98.91 4,387,330
Jan 14 2021 106.43 2.22 2.13% 102.08 107.34 101.90 4,416,532
Jan 13 2021 104.21 -1.74 -1.64% 104.88 106.80 101.851 2,745,737
Jan 12 2021 105.95 5.57 5.55% 100.44 106.39 98.17 4,940,808
Jan 11 2021 100.38 6.63 7.07% 90.59 102.59 90.00 7,444,129
Jan 08 2021 93.75 6.25 7.14% 87.95 94.75 87.27 4,703,253
Jan 07 2021 87.50 -1.71 -1.92% 89.75 92.19 87.00 3,481,634
Jan 06 2021 89.21 2.23 2.56% 91.76 94.41 86.4139 9,598,022
Jan 05 2021 86.98 6.09 7.53% 80.40 87.29 80.17 3,247,704
Jan 04 2021 80.89 -5.48 -6.34% 85.26 87.00 80.15 4,260,046
Dec 31 2020 86.37 -0.72 -0.83% 87.21 88.44 85.2901 2,181,550
Dec 30 2020 87.09 -1.18 -1.34% 88.50 88.82 86.71 1,698,659
Dec 29 2020 88.27 -0.44 -0.49% 89.50 90.28 86.1005 2,610,354
Dec 28 2020 88.705 -5.96 -6.29% 96.34 96.4899 88.59 3,699,785
Dec 24 2020 94.66 -1.43 -1.49% 96.13 97.7809 94.11 1,911,041
Dec 23 2020 96.09 0.37 0.39% 97.24 99.2415 95.59 4,431,177
Dec 22 2020 95.72 3.00 3.24% 92.93 96.59 90.0071 3,449,685
Dec 21 2020 92.72 0.78 0.85% 89.3135 93.72 88.59 3,272,978
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.