PENN

Penn Natl Gaming Inc

$21.37 0.16 (0.74%)
18:04 EDT PENN Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       3.89
Market Cap:       1.96B
EPS:       5.49
Volume:       1.23M
Day's Range:       21.15 - 21.62
52wk Range:       17.30 - 36.90
Previous Close:       21.37
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

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!