PENN
Penn Natl Gaming Inc
$21.37
0.16 (0.74%)
PENN Stock Quote Delayed 15 Minutes
| Historical Data for PENN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/22/19 | 21.31 | 21.62 | 21.15 | 1,233,900 | 21.37 | -0.16 -0.74% |
| 05/21/19 | 21.46 | 21.91 | 21.46 | 1,531,528 | 21.53 | 0.13 0.61% |
| 05/20/19 | 20.92 | 21.51 | 20.64 | 2,606,806 | 21.40 | 0.20 0.94% |
| 05/17/19 | 21.15 | 21.64 | 20.95 | 1,863,700 | 21.20 | -0.20 -0.93% |
| 05/16/19 | 20.80 | 21.42 | 20.53 | 4,446,836 | 21.40 | 1.08 5.31% |
| 05/15/19 | 19.71 | 20.45 | 19.45 | 1,703,314 | 20.32 | 0.41 2.06% |
| 05/14/19 | 19.81 | 20.20 | 19.61 | 1,397,637 | 19.91 | 0.14 0.71% |
| 05/13/19 | 19.80 | 19.98 | 19.34 | 2,014,751 | 19.77 | -0.56 -2.75% |
| 05/10/19 | 20.04 | 20.63 | 19.64 | 2,521,100 | 20.33 | 0.14 0.69% |
| 05/09/19 | 19.74 | 20.34 | 19.27 | 4,222,817 | 20.19 | 1.17 6.15% |
| 05/08/19 | 18.63 | 19.11 | 18.40 | 2,552,805 | 19.02 | 0.27 1.44% |
| 05/07/19 | 19.32 | 19.34 | 18.50 | 3,172,409 | 18.75 | -0.62 -3.20% |
| 05/06/19 | 19.80 | 19.84 | 19.12 | 2,272,750 | 19.37 | -0.63 -3.15% |
| 05/03/19 | 20.04 | 20.37 | 19.65 | 3,587,000 | 20.00 | -0.04 -0.20% |
| 05/02/19 | 21.50 | 21.66 | 19.77 | 6,624,207 | 20.04 | -1.00 -4.75% |
| 05/01/19 | 21.98 | 21.98 | 20.73 | 2,897,345 | 21.04 | -0.63 -2.91% |
| 04/30/19 | 21.88 | 22.01 | 21.27 | 2,401,661 | 21.67 | -0.35 -1.59% |
| 04/29/19 | 22.10 | 22.27 | 21.85 | 1,181,047 | 22.02 | -0.09 -0.41% |
| 04/26/19 | 21.96 | 22.18 | 21.48 | 1,614,600 | 22.11 | 0.24 1.10% |
| 04/25/19 | 22.19 | 22.25 | 21.72 | 1,245,186 | 21.87 | -0.24 -1.09% |
| 04/24/19 | 22.03 | 22.37 | 21.80 | 1,269,220 | 22.11 | 0.08 0.36% |
| 04/23/19 | 21.26 | 22.24 | 21.26 | 2,672,318 | 22.03 | 0.75 3.52% |
| 04/22/19 | 21.19 | 21.42 | 21.07 | 1,777,941 | 21.28 | 0.06 0.28% |
| 04/18/19 | 21.33 | 21.72 | 21.10 | 1,660,500 | 21.22 | -0.07 -0.33% |
| 04/17/19 | 21.28 | 21.52 | 21.01 | 1,734,552 | 21.29 | 0.15 0.71% |
| 04/16/19 | 20.97 | 21.25 | 20.85 | 1,537,211 | 21.14 | 0.22 1.05% |
| 04/15/19 | 21.42 | 21.55 | 20.75 | 1,700,653 | 20.92 | -0.30 -1.41% |
| 04/12/19 | 21.12 | 21.49 | 21.09 | 1,452,000 | 21.22 | 0.13 0.62% |
| 04/11/19 | 21.16 | 21.38 | 21.03 | 1,050,156 | 21.09 | -0.01 -0.05% |
| 04/10/19 | 20.73 | 21.23 | 20.73 | 1,205,149 | 21.10 | 0.41 1.98% |
| 04/09/19 | 21.11 | 21.11 | 20.57 | 1,720,753 | 20.69 | -0.55 -2.59% |
| 04/08/19 | 21.26 | 21.49 | 20.98 | 846,672 | 21.24 | -0.13 -0.61% |
| 04/05/19 | 20.94 | 21.53 | 20.94 | 1,074,400 | 21.37 | 0.49 2.35% |
| 04/04/19 | 21.00 | 21.16 | 20.81 | 1,201,139 | 20.88 | -0.11 -0.52% |
| 04/03/19 | 21.04 | 21.38 | 20.89 | 1,468,678 | 20.99 | 0.19 0.91% |
| 04/02/19 | 20.55 | 21.17 | 20.45 | 1,922,376 | 20.80 | 0.35 1.71% |
| 04/01/19 | 20.38 | 20.84 | 20.25 | 1,923,813 | 20.45 | 0.35 1.74% |
| 03/29/19 | 20.01 | 20.36 | 19.87 | 2,727,000 | 20.10 | 0.31 1.57% |
| 03/28/19 | 19.77 | 20.33 | 19.45 | 1,885,859 | 19.79 | 0.07 0.35% |
| 03/27/19 | 20.04 | 20.04 | 19.48 | 1,938,264 | 19.72 | -0.27 -1.35% |
| 03/26/19 | 19.83 | 20.38 | 19.76 | 1,775,552 | 19.99 | -0.02 -0.10% |
| 03/25/19 | 20.19 | 20.33 | 19.84 | 1,418,470 | 20.01 | -0.18 -0.89% |
| 03/22/19 | 20.78 | 20.88 | 20.19 | 2,642,600 | 20.19 | -0.85 -4.04% |
| 03/21/19 | 21.26 | 21.53 | 20.98 | 2,579,436 | 21.04 | -0.39 -1.82% |
| 03/20/19 | 22.11 | 22.11 | 21.26 | 2,489,205 | 21.43 | -0.77 -3.47% |
| 03/19/19 | 22.29 | 22.59 | 22.11 | 1,278,728 | 22.20 | -0.02 -0.09% |
| 03/18/19 | 22.17 | 22.37 | 21.86 | 1,241,461 | 22.22 | 0.10 0.45% |
| 03/15/19 | 21.92 | 22.63 | 21.75 | 2,226,000 | 22.12 | 0.26 1.19% |
| 03/14/19 | 22.70 | 22.70 | 21.79 | 1,995,782 | 21.86 | -0.76 -3.36% |
| 03/13/19 | 22.76 | 23.04 | 22.50 | 1,094,163 | 22.62 | 0.01 0.04% |
| 03/12/19 | 23.37 | 23.37 | 22.58 | 1,429,017 | 22.61 | -0.66 -2.84% |
| 03/11/19 | 22.84 | 23.40 | 22.65 | 941,068 | 23.27 | 0.50 2.20% |
| 03/08/19 | 22.63 | 22.90 | 22.52 | 1,209,900 | 22.77 | -0.13 -0.57% |
| 03/07/19 | 23.15 | 23.30 | 22.58 | 2,004,763 | 22.90 | -0.32 -1.38% |
| 03/06/19 | 23.44 | 23.80 | 23.18 | 1,510,483 | 23.22 | -0.22 -0.94% |
| 03/05/19 | 23.97 | 23.97 | 23.16 | 2,682,166 | 23.44 | -0.46 -1.92% |
| Download Data To Spreadsheet | ||||||
PENN Stock Predictions, Articles, and Penn Natl Gaming Inc News
5 Sports Betting Stocks to Put Your Money On
Earlier this year, the Supreme Court handed down an important decision for the gaming industry. Now the states can determine if they want to have sports betting. So here are 5 of the sports betting stocks that should benefit.
3 REITs Paying Up to 10% With Double-Digit Upside Ahead
The yield on the benchmark, 10-year U.S. Treasury note has moved above 3% in May, which is the highest it’s been since 2011. This is notable to REIT inves....
Start Betting on Gambling Stocks
With the courts allowing states to decide whether or not to legalize sports gambling within their borders, the real winners will be gambling stocks and their investors.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
