PENN

Penn National Gaming Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
1.18 3.97% 30.92 17:41:02
Open Price Low Price High Price Close Price Prev Close
30.73 29.57 31.25 30.92 29.74
more quote information »

PENN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.6232.9428.29530.026,259,350-1.70-5.21%
1 Month36.9639.8928.29534.694,904,692-6.04-16.34%
3 Months46.5051.7228.29539.824,199,134-15.58-33.51%
6 Months56.3856.80528.29544.224,444,243-25.46-45.16%
1 Year79.9686.4028.29559.334,719,830-49.04-61.33%
3 Years21.15141.95753.7550.385,469,0829.7746.19%
5 Years19.36141.95753.7546.573,909,06711.5659.71%

PENN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2022 29.74 -1.57 -5.01% 31.07 31.56 29.645 4,521,283
May 13 2022 31.31 2.26 7.78% 29.68 31.95 29.62 6,372,631
May 12 2022 29.05 -0.24 -0.82% 28.80 30.895 28.295 7,947,846
May 11 2022 29.29 -1.35 -4.41% 30.30 31.61 29.24 5,229,824
May 10 2022 30.64 -1.23 -3.86% 32.62 32.94 29.78 7,225,165
May 09 2022 31.87 -2.46 -7.17% 33.57 34.07 31.75 5,786,026
May 06 2022 34.33 -2.23 -6.1% 36.14 36.19 33.92 5,678,637
May 05 2022 36.56 -2.17 -5.6% 39.11 39.24 35.90 5,745,928
May 04 2022 38.73 0.20 0.52% 38.55 38.95 36.21 6,462,226
May 03 2022 38.53 0.83 2.2% 37.84 38.83 37.11 3,340,910
May 02 2022 37.70 1.13 3.09% 36.91 37.82 36.16 4,626,910
Apr 29 2022 36.57 -1.31 -3.46% 38.02 38.9024 36.51 3,881,164
Apr 28 2022 37.88 1.12 3.05% 37.39 38.4887 36.15 3,715,785
Apr 27 2022 36.76 0.07 0.19% 36.73 37.8834 35.5995 3,909,601
Apr 26 2022 36.69 -1.66 -4.33% 37.95 38.43 36.30 3,385,669
Apr 25 2022 38.35 1.80 4.92% 37.02 38.57 36.79 6,448,915
Apr 22 2022 36.55 -0.49 -1.32% 36.80 37.69 35.70 3,238,671
Apr 21 2022 37.04 -1.39 -3.62% 39.50 39.775 36.68 3,470,925
Apr 20 2022 38.43 -0.47 -1.21% 38.825 39.48 38.32 2,459,781
Apr 19 2022 38.90 2.01 5.45% 36.96 39.89 36.85 4,645,951
Apr 18 2022 36.89 -0.38 -1.02% 36.97 37.27 35.98 3,399,020
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.