Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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
 |
|
|---|---|---|---|---|
| -0.30 | -0.69% | 43.16 | 18:09:22 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 43.86 | 42.00 | 44.8968 | 42.35 | 43.46 |
PENN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 43.92 | 46.56 | 37.759 | 42.45 | 6,103,068 | -0.76 | -1.73% |
| 1 Month | 48.9072 | 53.36 | 37.759 | 45.50 | 4,565,283 | -5.75 | -11.75% |
| 3 Months | 69.38 | 70.90 | 37.759 | 51.67 | 5,799,420 | -26.22 | -37.79% |
| 6 Months | 72.37 | 86.40 | 37.759 | 63.16 | 5,136,024 | -29.21 | -40.36% |
| 1 Year | 97.20 | 141.9575 | 37.759 | 79.16 | 4,938,519 | -54.04 | -55.6% |
| 3 Years | 23.85 | 141.9575 | 3.75 | 50.04 | 5,220,815 | 19.31 | 80.96% |
| 5 Years | 13.98 | 141.9575 | 3.75 | 46.09 | 3,739,070 | 29.18 | 208.73% |
PENN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26 2022 | 43.46 | 0.27 | 0.63% | 45.43 | 46.56 | 43.12 | 6,797,287 |
| Jan 25 2022 | 43.19 | 0.79 | 1.86% | 41.49 | 44.10 | 41.23 | 4,994,228 |
| Jan 24 2022 | 42.40 | 1.48 | 3.62% | 39.10 | 42.49 | 37.759 | 7,492,826 |
| Jan 21 2022 | 40.92 | -1.01 | -2.41% | 41.29 | 42.7823 | 40.4895 | 4,310,554 |
| Jan 20 2022 | 41.93 | -1.07 | -2.49% | 43.92 | 45.225 | 41.71 | 6,920,444 |
| Jan 19 2022 | 43.00 | 0.45 | 1.06% | 43.00 | 43.98 | 42.44 | 3,814,626 |
| Jan 18 2022 | 42.55 | -1.90 | -4.27% | 43.81 | 44.49 | 42.36 | 6,719,347 |
| Jan 14 2022 | 44.45 | -1.28 | -2.8% | 46.06 | 46.55 | 43.6205 | 4,031,035 |
| Jan 13 2022 | 45.73 | -1.71 | -3.6% | 47.51 | 48.00 | 45.35 | 3,811,403 |
| Jan 12 2022 | 47.44 | -0.57 | -1.19% | 48.51 | 49.17 | 47.12 | 4,145,580 |
| Jan 11 2022 | 48.01 | 1.05 | 2.24% | 46.96 | 48.68 | 46.54 | 2,764,940 |
| Jan 10 2022 | 46.96 | -0.32 | -0.68% | 46.97 | 47.05 | 44.81 | 3,491,266 |
| Jan 07 2022 | 47.28 | 0.42 | 0.9% | 46.86 | 48.39 | 46.30 | 3,044,634 |
| Jan 06 2022 | 46.86 | 0.25 | 0.54% | 46.92 | 47.9299 | 45.19 | 3,574,769 |
| Jan 05 2022 | 46.61 | -3.16 | -6.35% | 50.1446 | 50.68 | 46.24 | 3,744,327 |
| Jan 04 2022 | 49.77 | -0.87 | -1.72% | 51.10 | 51.5704 | 48.25 | 4,711,991 |
| Jan 03 2022 | 50.64 | -1.21 | -2.33% | 52.235 | 53.36 | 50.53 | 4,275,860 |
| Dec 31 2021 | 51.85 | 0.55 | 1.07% | 50.98 | 52.45 | 50.8257 | 4,114,268 |
| Dec 30 2021 | 51.30 | 2.23 | 4.54% | 48.9072 | 52.08 | 48.83 | 3,980,990 |
| Dec 29 2021 | 49.07 | -0.27 | -0.55% | 48.9834 | 49.62 | 48.27 | 2,589,550 |
| Dec 28 2021 | 49.34 | -1.47 | -2.89% | 50.50 | 51.20 | 48.9811 | 2,810,178 |
| Dec 27 2021 | 50.81 | -0.59 | -1.15% | 51.32 | 51.58 | 49.66 | 2,710,266 |