Singapore markets close in 3 hours 59 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Penn National Gaming, Inc. (PENN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.74+2.76 (+5.75%)
At close: 04:00PM EST
50.75 +0.01 (+0.02%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202148.4251.5647.3750.7450.744,058,300
03 Dec 202150.2750.2747.0147.9847.984,649,500
02 Dec 202148.0250.7247.7550.2650.264,368,000
01 Dec 202151.7152.8647.6147.8647.865,628,700
30 Nov 202151.5652.5849.2051.2351.235,099,700
29 Nov 202153.2253.3151.0952.3052.303,377,400
26 Nov 202150.0253.2649.5452.7752.773,638,900
24 Nov 202151.4554.0850.7853.1953.193,761,600
23 Nov 202153.0953.5251.0551.8151.812,956,100
22 Nov 202152.1754.1051.1253.1253.124,231,300
19 Nov 202151.8053.5051.5852.4252.426,111,500
18 Nov 202155.0555.2351.7052.5452.546,040,100
17 Nov 202156.5856.8154.1254.9654.964,441,900
16 Nov 202156.5556.7254.4356.6656.664,535,800
15 Nov 202158.2558.7956.1656.2856.285,653,700
12 Nov 202158.4259.5857.8058.2558.254,272,100
11 Nov 202156.9959.4956.6758.1958.197,692,400
10 Nov 202158.4459.3755.6556.2656.267,060,600
09 Nov 202159.0560.2957.8859.0059.006,230,900
08 Nov 202162.0862.5858.3258.9958.9910,136,000
05 Nov 202161.0363.5760.5861.7661.7618,424,700
04 Nov 202169.3570.9056.3557.4057.4052,309,500
03 Nov 202172.4173.4170.4072.7372.734,229,900
02 Nov 202174.2474.4071.9573.0073.003,099,700
01 Nov 202172.1575.1971.4474.8974.893,931,600
29 Oct 202172.8374.3570.3571.6071.603,832,600
28 Oct 202173.0573.4971.6073.0073.003,028,900
27 Oct 202174.6574.9072.6772.8172.813,829,400
26 Oct 202175.3176.7573.8274.1974.193,356,700
25 Oct 202174.7375.0673.9174.3074.303,189,700
22 Oct 202177.0077.0073.8674.6374.634,604,800
21 Oct 202177.9778.5976.8477.2477.243,329,100
20 Oct 202181.2081.5677.9878.1978.195,352,900
19 Oct 202178.5981.6678.2881.3481.345,251,100
18 Oct 202177.4078.1576.1377.3077.306,366,700
15 Oct 202177.6579.8176.8377.7077.705,594,200
14 Oct 202175.7177.3475.4075.8375.833,206,300
13 Oct 202174.5075.9573.7474.6974.693,176,800
12 Oct 202172.6074.9272.5574.2174.213,322,300
11 Oct 202172.8974.1272.1172.1472.144,088,000
08 Oct 202175.2676.0873.0273.0973.094,186,500
07 Oct 202172.2177.2871.9075.1075.105,518,400
06 Oct 202172.0473.4471.0971.6271.625,663,100
05 Oct 202175.5276.2072.5072.5272.525,685,400
04 Oct 202178.2078.4174.4675.1875.185,636,100
01 Oct 202173.1878.9473.1278.6378.636,226,800
30 Sep 202173.3273.3271.1572.4672.464,611,100
29 Sep 202175.8876.3372.3672.6872.683,830,700
28 Sep 202177.0577.6374.6175.5575.553,804,400
27 Sep 202175.8878.6375.4577.4877.482,662,100
24 Sep 202174.9976.4574.2075.7275.721,932,600
23 Sep 202174.3776.6874.0075.6075.603,323,400
22 Sep 202170.7374.8270.6673.7473.744,398,900
21 Sep 202173.7974.4270.0870.1570.155,240,100
20 Sep 202172.3074.6871.6073.3773.374,462,300
17 Sep 202176.0977.6273.6074.5974.596,562,600
16 Sep 202176.8877.4775.2576.0776.073,634,400
15 Sep 202174.9077.0973.5176.4976.495,580,200
14 Sep 202176.7077.5574.5375.0775.075,637,700
13 Sep 202180.7080.8075.7977.8277.825,608,500
10 Sep 202184.3184.7079.5979.8179.816,451,700
09 Sep 202182.1184.9581.2083.9383.936,191,600
08 Sep 202185.1686.4081.9082.5982.595,171,400
07 Sep 202182.4885.5381.6684.8484.845,070,700
03 Sep 202182.0883.1680.7381.6581.652,538,500
02 Sep 202182.1784.7981.3282.4082.403,474,100
01 Sep 202181.6783.6880.6281.6581.653,756,800
31 Aug 202181.2582.7580.0681.1081.103,834,500
30 Aug 202184.2384.2381.2881.5481.543,115,400
27 Aug 202180.6583.9480.5083.5683.564,293,600
26 Aug 202178.9082.3478.5080.8480.847,248,500
25 Aug 202173.9980.0973.1179.9279.9210,478,100
24 Aug 202170.6373.6670.6273.5573.554,180,000
23 Aug 202168.4570.4467.9170.2370.232,825,500
20 Aug 202165.0667.7464.9067.6567.653,222,100
19 Aug 202165.4667.1864.1165.0865.083,924,200
18 Aug 202166.2667.7364.4066.5066.503,501,000
17 Aug 202166.7567.1265.3266.0066.003,971,700
16 Aug 202170.0770.3167.6167.8667.863,724,700
13 Aug 202173.1774.1070.5970.8470.843,635,700
12 Aug 202171.5573.3869.7173.2173.215,145,100
11 Aug 202170.4671.5468.1171.4671.464,531,900
10 Aug 202171.5872.6369.9370.1270.123,997,600
09 Aug 202172.0572.3969.6571.0671.065,835,600
06 Aug 202172.2574.8770.5971.8471.846,143,000
05 Aug 202162.9073.4361.0272.2672.2620,154,600
04 Aug 202166.0367.9466.0266.2466.243,095,400
03 Aug 202168.5068.5065.4666.6966.694,313,500
02 Aug 202169.0170.6667.7668.1268.123,036,000
30 Jul 202168.8970.7367.8568.3868.383,595,400
29 Jul 202172.6772.7969.5069.6369.632,852,900
28 Jul 202172.2673.9769.9072.0872.082,328,100
27 Jul 202172.3773.6668.9071.7871.784,416,100
26 Jul 202170.7572.9969.5372.9372.934,890,500
23 Jul 202172.5372.8770.1070.3370.331,842,100
22 Jul 202172.7772.9970.8472.0372.032,786,000
21 Jul 202170.0773.4369.8573.1973.194,148,800
20 Jul 202166.6069.7765.6269.3569.353,234,400
19 Jul 202163.5367.3463.1566.3566.354,014,500
16 Jul 202169.2069.5965.7066.2166.213,149,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...