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  |
|
|---|---|---|---|---|
| 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 |
PENN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 100.44 | 107.34 | 95.42 | 103.97 | 4,122,602 | 1.31 | 1.3% |
| 1 Month | 92.93 | 107.34 | 80.15 | 94.25 | 4,071,026 | 8.82 | 9.49% |
| 3 Months | 61.47 | 107.34 | 52.09 | 76.82 | 4,553,793 | 40.28 | 65.53% |
| 6 Months | 34.00 | 107.34 | 31.86 | 63.35 | 6,979,794 | 67.75 | 199.26% |
| 1 Year | 25.86 | 107.34 | 3.75 | 38.56 | 9,075,683 | 75.89 | 293.46% |
| 3 Years | 32.58 | 107.34 | 3.75 | 34.83 | 4,149,119 | 69.17 | 212.31% |
| 5 Years | 14.53 | 107.34 | 3.75 | 32.29 | 2,935,962 | 87.22 | 600.28% |
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 |
