Penn National Gaming Inc. Common Stockのデータ

Penn National Gaming Inc. Common Stockの基本情報

名前 Penn National Gaming Inc. Common Stock
ティッカー PENN
United States
上場年 1994.0
セクター Consumer Services

Penn National Gaming Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 120.55 115.13 119.09 115.26 3602400.0 115.26
2021-02-12 119.43 111.0 111.81 118.82 4150900.0 118.82
2021-02-11 117.0 110.01 115.52 112.59 3794300.0 112.59
2021-02-10 119.39 112.45 119.1 113.58 3918100.0 113.58
2021-02-09 123.7 115.64 120.45 116.82 4223700.0 116.82
2021-02-08 127.99 116.46 125.99 121.23 9697400.0 121.23
2021-02-05 129.0 121.55 121.74 128.91 6042700.0 128.91
2021-02-04 118.89 110.82 115.44 118.34 6136100.0 118.34
2021-02-03 113.17 107.0 110.15 109.05 3497600.0 109.05
2021-02-02 111.45 105.57 107.83 110.61 3615200.0 110.61
2021-02-01 107.25 102.56 104.45 103.98 2474100.0 103.98
2021-01-29 107.38 101.48 107.38 103.72 4110200.0 103.72
2021-01-28 110.85 99.74 100.89 107.03 5643900.0 107.03
2021-01-27 106.25 93.13 97.2 97.7 7041000.0 97.7
2021-01-26 106.32 98.94 106.2 99.5 4060200.0 99.5
2021-01-25 111.02 101.5 110.02 104.03 4060100.0 104.03
2021-01-22 110.89 104.76 106.0 109.41 3589000.0 109.41
2021-01-21 108.89 103.25 106.31 107.19 2736600.0 107.19
2021-01-20 107.79 102.31 104.55 105.95 3191700.0 105.95
2021-01-19 102.56 95.42 101.11 100.42 4979300.0 100.42
2021-01-15 106.14 98.91 103.96 99.11 4395100.0 99.11
2021-01-14 107.34 101.9 102.11 106.43 4439700.0 106.43
2021-01-13 106.8 101.85 104.88 104.21 2748200.0 104.21
2021-01-12 106.39 98.17 100.44 105.95 4999300.0 105.95
2021-01-11 102.59 90.0 90.59 100.38 7447100.0 100.38
2021-01-08 94.75 87.27 87.95 93.75 4707600.0 93.75
2021-01-07 92.19 87.0 89.3 87.5 3492100.0 87.5
2021-01-06 94.49 86.41 91.76 89.21 9536800.0 89.21
2021-01-05 87.29 80.17 80.26 86.98 3256700.0 86.98
2021-01-04 87.0 80.15 85.26 80.89 4268100.0 80.89
2020-12-31 88.44 85.29 87.21 86.37 2181500.0 86.37
2020-12-30 88.82 86.71 88.5 87.09 1700200.0 87.09
2020-12-29 90.28 86.1 89.18 88.27 2611700.0 88.27
2020-12-28 96.49 88.59 96.34 88.71 3705000.0 88.71
2020-12-24 97.86 94.11 96.13 94.66 1911000.0 94.66
2020-12-23 99.24 95.59 97.32 96.09 4434700.0 96.09
2020-12-22 96.59 90.01 92.93 95.72 3450700.0 95.72
2020-12-21 93.72 88.59 89.31 92.72 3280000.0 92.72
2020-12-18 95.58 90.03 92.38 91.94 11043100.0 91.94
2020-12-17 91.85 86.94 88.8 91.54 6006300.0 91.54
2020-12-16 89.1 81.65 82.71 88.73 5920100.0 88.73
2020-12-15 83.14 77.05 79.53 83.09 5250700.0 83.09
2020-12-14 84.49 75.54 76.0 79.01 9182900.0 79.01
2020-12-11 78.34 72.98 75.37 74.42 3331800.0 74.42
2020-12-10 76.65 72.09 73.4 75.54 3200500.0 75.54
2020-12-09 80.87 74.11 78.28 74.67 6394000.0 74.67
2020-12-08 79.74 71.4 72.0 78.77 7469900.0 78.77
2020-12-07 73.12 70.72 71.24 72.35 1929600.0 72.35
2020-12-04 72.1 69.05 71.75 70.77 3176400.0 70.77
2020-12-03 73.93 70.27 71.51 71.73 2870600.0 71.73
2020-12-02 73.31 68.34 69.48 71.84 2851600.0 71.84
2020-12-01 71.33 67.18 70.96 70.03 3495400.0 70.03
2020-11-30 73.33 68.23 73.28 70.0 4253000.0 70.0
2020-11-27 76.59 72.51 72.53 73.29 2143700.0 73.29
2020-11-25 73.05 71.15 72.36 72.38 2573400.0 72.38
2020-11-24 75.05 71.8 72.79 73.27 3400900.0 73.27
2020-11-23 72.82 69.15 70.38 71.99 2752600.0 71.99
2020-11-20 72.31 69.48 71.49 69.88 3758200.0 69.88
2020-11-19 70.72 66.56 67.47 70.5 3444600.0 70.5
2020-11-18 70.23 64.32 64.9 67.17 5691100.0 67.17
2020-11-17 66.57 63.12 64.3 65.42 3036100.0 65.42
2020-11-16 66.35 63.22 66.17 64.64 2964700.0 64.64
2020-11-13 67.73 64.1 65.35 65.0 4590500.0 65.0
2020-11-12 66.84 62.25 62.26 62.87 4213600.0 62.87
2020-11-11 65.28 61.82 64.69 63.6 3798200.0 63.6
2020-11-10 64.31 58.62 62.65 63.88 6488100.0 63.88
2020-11-09 75.75 62.77 72.1 62.84 9980500.0 62.84
2020-11-06 65.04 61.39 65.04 63.86 4026200.0 63.86
2020-11-05 65.53 61.9 62.7 65.42 5998500.0 65.42
2020-11-04 61.3 57.52 58.0 59.73 6511900.0 59.73
2020-11-03 56.65 53.12 53.71 56.06 4779900.0 56.06
2020-11-02 55.09 52.09 54.66 53.03 4325400.0 53.03
2020-10-30 56.3 52.27 55.25 53.98 5369200.0 53.98
2020-10-29 60.98 55.61 59.2 55.74 6511000.0 55.74
2020-10-28 58.91 55.25 55.32 56.59 6476900.0 56.59
2020-10-27 62.1 57.4 61.43 57.75 5477800.0 57.75
2020-10-26 62.87 59.1 61.44 60.68 5351100.0 60.68
2020-10-23 64.47 61.37 63.85 62.8 3562800.0 62.8
2020-10-22 64.0 61.62 63.48 63.7 4334200.0 63.7
2020-10-21 66.4 63.11 64.97 63.13 4078000.0 63.13
2020-10-20 67.22 64.21 64.75 64.65 4829500.0 64.65
2020-10-19 71.06 64.11 70.95 64.83 9844700.0 64.83
2020-10-16 72.26 68.51 70.32 70.91 7549400.0 70.91
2020-10-15 69.55 65.71 66.48 69.34 3778100.0 69.34
2020-10-14 69.94 66.52 68.29 67.37 3935700.0 67.37
2020-10-13 68.26 63.68 64.8 67.93 5115800.0 67.93
2020-10-12 67.6 64.33 66.21 64.92 4831600.0 64.92
2020-10-09 68.35 63.65 66.52 64.7 6492100.0 64.7
2020-10-08 70.0 64.51 69.49 65.69 8620100.0 65.69
2020-10-07 69.89 67.53 67.88 68.45 4939300.0 68.45
2020-10-06 71.49 67.28 70.97 67.94 7301000.0 67.94
2020-10-05 73.93 69.16 73.18 70.49 7209500.0 70.49
2020-10-02 74.0 70.1 70.36 72.75 6941500.0 72.75
2020-10-01 74.93 71.69 74.38 74.07 8832200.0 74.07
2020-09-30 75.24 70.89 71.03 72.7 13887200.0 72.7
2020-09-29 72.88 67.77 72.71 69.41 12143100.0 69.41
2020-09-28 73.2 68.2 70.83 72.92 12420700.0 72.92
2020-09-25 70.62 62.25 62.65 69.85 31492200.0 69.85
2020-09-24 67.99 62.58 63.62 63.98 17548800.0 63.98
2020-09-23 75.46 68.48 74.02 69.0 6324600.0 69.0
2020-09-22 75.17 70.63 71.29 74.36 9263000.0 74.36
2020-09-21 71.24 67.25 68.88 70.08 8856000.0 70.08
2020-09-18 76.62 69.12 74.44 70.6 26739700.0 70.6
2020-09-17 74.73 66.5 66.51 73.0 21020500.0 73.0
2020-09-16 71.01 67.31 68.2 67.84 8033900.0 67.84
2020-09-15 69.99 63.6 66.02 68.23 11630200.0 68.23
2020-09-14 65.94 59.41 60.22 65.54 11293000.0 65.54
2020-09-11 63.92 57.64 63.27 59.19 9485000.0 59.19
2020-09-10 65.79 60.93 61.3 62.46 20658500.0 62.46
2020-09-09 58.62 54.52 56.52 58.15 5165300.0 58.15
2020-09-08 57.59 52.9 53.09 55.31 5127100.0 55.31
2020-09-04 55.88 51.19 54.3 54.15 4766100.0 54.15
2020-09-03 57.44 52.88 56.86 53.92 5485400.0 53.92
2020-09-02 58.0 54.91 57.41 57.53 4923600.0 57.53
2020-09-01 59.1 52.58 53.31 57.93 9882400.0 57.93
2020-08-31 54.28 50.93 53.92 51.1 6070600.0 51.1
2020-08-28 54.83 53.5 53.99 53.72 4964700.0 53.72
2020-08-27 55.58 52.7 54.31 55.14 6999600.0 55.14
2020-08-26 56.7 54.97 56.41 55.18 3084800.0 55.18
2020-08-25 57.43 55.2 56.17 56.18 3267000.0 56.18
2020-08-24 56.64 54.34 56.32 55.74 4024500.0 55.74
2020-08-21 57.93 55.18 56.54 55.6 4907200.0 55.6
2020-08-20 57.09 53.31 53.71 56.58 5719900.0 56.58
2020-08-19 56.96 53.87 55.06 54.73 8559000.0 54.73
2020-08-18 56.04 52.8 53.74 55.38 10506400.0 55.38
2020-08-17 54.05 50.87 52.81 53.37 5838900.0 53.37
2020-08-14 53.17 50.94 52.57 52.48 7314000.0 52.48
2020-08-13 54.72 51.3 53.52 53.35 18711000.0 53.35
2020-08-12 51.17 46.95 47.53 49.76 10855500.0 49.76
2020-08-11 49.68 45.65 46.55 46.6 10141800.0 46.6
2020-08-10 51.0 45.01 48.24 45.38 11297300.0 45.38
2020-08-07 49.08 44.5 44.9 49.0 15901500.0 49.0
2020-08-06 44.64 37.3 38.6 43.86 21063800.0 43.86
2020-08-05 39.4 35.92 38.0 38.39 7082000.0 38.39
2020-08-04 37.62 35.75 35.89 37.42 4674000.0 37.42
2020-08-03 36.25 33.27 34.27 36.1 6225100.0 36.1
2020-07-31 37.24 33.41 36.88 33.85 10568800.0 33.85
2020-07-30 37.35 35.56 36.16 36.81 6871700.0 36.81
2020-07-29 38.25 33.75 33.87 37.42 12669700.0 37.42
2020-07-28 34.3 32.55 32.67 33.2 7146100.0 33.2
2020-07-27 34.88 31.86 34.58 32.86 10776300.0 32.86
2020-07-24 35.03 32.52 33.44 34.78 6785700.0 34.78
2020-07-23 35.53 32.82 35.38 33.84 8121100.0 33.84
2020-07-22 36.77 35.22 35.8 35.93 5718600.0 35.93
2020-07-21 36.64 33.6 33.6 36.01 8419100.0 36.01
2020-07-20 34.98 32.71 34.0 33.57 6324000.0 33.57
2020-07-17 35.64 33.26 35.03 33.7 6959200.0 33.7
2020-07-16 35.35 32.65 33.34 34.95 9585900.0 34.95
2020-07-15 34.68 31.19 31.19 34.41 18412600.0 34.41
2020-07-14 29.52 27.83 28.05 29.14 5988600.0 29.14
2020-07-13 31.12 28.52 29.8 28.65 10173000.0 28.65
2020-07-10 30.25 28.68 29.48 29.43 7693000.0 29.43
2020-07-09 30.41 28.23 29.29 29.85 9658600.0 29.85
2020-07-08 29.16 26.96 28.69 28.87 12244700.0 28.87
2020-07-07 29.53 28.31 29.05 28.6 8139500.0 28.6
2020-07-06 31.93 29.34 31.55 29.78 8937800.0 29.78
2020-07-02 33.21 30.45 33.04 30.93 9081100.0 30.93
2020-07-01 33.23 31.51 32.18 31.91 9904100.0 31.91
2020-06-30 31.4 29.06 29.3 30.54 9745900.0 30.54
2020-06-29 31.01 28.28 29.17 29.78 15438600.0 29.78
2020-06-26 32.75 30.25 31.75 30.65 13355200.0 30.65
2020-06-25 33.22 30.83 32.41 31.7 12406400.0 31.7
2020-06-24 36.6 32.43 36.1 33.38 18376100.0 33.38
2020-06-23 37.43 32.59 33.07 36.82 30262700.0 36.82
2020-06-22 32.71 30.36 32.47 31.43 9448800.0 31.43
2020-06-19 33.97 31.37 33.73 32.14 13343400.0 32.14
2020-06-18 33.04 31.6 31.87 31.73 5440400.0 31.73
2020-06-17 33.29 30.72 31.5 32.46 8312700.0 32.46
2020-06-16 34.66 31.16 33.9 31.71 9906600.0 31.71
2020-06-15 31.85 27.82 28.16 31.55 10700200.0 31.55
2020-06-12 30.58 28.58 30.44 29.65 9352100.0 29.65
2020-06-11 30.94 27.52 28.13 27.86 15648600.0 27.86
2020-06-10 32.95 29.67 32.22 31.4 14185000.0 31.4
2020-06-09 34.27 32.3 33.01 32.49 11928700.0 32.49
2020-06-08 36.75 33.73 34.75 34.3 17534300.0 34.3
2020-06-05 40.14 35.23 39.76 36.04 18974600.0 36.04
2020-06-04 37.92 32.63 33.2 37.37 25079000.0 37.37
2020-06-03 33.0 31.12 31.95 32.71 14161400.0 32.71
2020-06-02 33.6 30.65 33.4 31.24 16698900.0 31.24
2020-06-01 33.83 31.76 32.7 33.15 13099500.0 33.15
2020-05-29 33.22 30.87 31.22 32.81 15047000.0 32.81
2020-05-28 34.78 31.13 32.0 31.58 27515800.0 31.58
2020-05-27 32.65 28.31 30.0 32.39 25561200.0 32.39
2020-05-26 32.87 28.94 32.6 29.29 27724400.0 29.29
2020-05-22 30.47 28.11 29.3 30.38 27600200.0 30.38
2020-05-21 29.68 26.71 27.09 29.65 35813200.0 29.65
2020-05-20 27.3 24.77 25.62 26.81 34710800.0 26.81
2020-05-19 25.79 22.03 22.16 23.73 27878100.0 23.73
2020-05-18 22.8 20.36 21.24 22.25 19440300.0 22.25
2020-05-15 19.97 17.48 17.57 19.35 22751400.0 19.35
2020-05-14 18.09 16.0 16.02 17.72 14373200.0 17.72
2020-05-13 18.13 15.9 17.85 16.54 21639200.0 16.54
2020-05-12 19.32 17.61 18.83 17.75 26091400.0 17.75
2020-05-11 19.75 17.15 17.35 18.66 18586100.0 18.66
2020-05-08 18.94 17.42 18.77 18.43 10971600.0 18.43
2020-05-07 18.68 15.07 15.48 18.18 17124300.0 18.18
2020-05-06 16.29 15.22 15.85 15.76 6218400.0 15.76
2020-05-05 16.5 15.08 16.29 15.73 7537900.0 15.73
2020-05-04 15.82 14.31 14.82 15.61 7028500.0 15.61
2020-05-01 17.19 15.15 16.65 15.54 9867500.0 15.54
2020-04-30 18.65 17.01 17.84 17.82 8973300.0 17.82
2020-04-29 18.74 16.63 16.94 18.61 12522100.0 18.61
2020-04-28 16.75 14.86 16.53 15.91 9218700.0 15.91
2020-04-27 16.53 14.37 14.41 15.42 13002300.0 15.42
2020-04-24 14.21 13.37 13.7 14.1 5412900.0 14.1
2020-04-23 14.05 13.46 13.58 13.58 6159200.0 13.58
2020-04-22 14.37 13.26 14.2 13.28 5409000.0 13.28
2020-04-21 14.05 12.96 13.5 13.57 6750700.0 13.57
2020-04-20 14.75 13.45 13.5 13.87 7528900.0 13.87
2020-04-17 14.84 13.73 14.7 14.07 8712500.0 14.07
2020-04-16 14.2 12.84 14.02 13.38 7506700.0 13.38
2020-04-15 14.65 13.55 13.95 13.91 7072600.0 13.91
2020-04-14 15.89 14.25 14.52 15.06 11084900.0 15.06
2020-04-13 14.57 12.8 14.16 14.08 9256000.0 14.08
2020-04-09 15.08 13.1 14.4 13.91 12933400.0 13.91
2020-04-08 13.5 11.22 11.7 12.89 12982000.0 12.89
2020-04-07 13.17 10.78 12.82 11.03 12701800.0 11.03
2020-04-06 11.75 10.32 11.03 11.03 11423000.0 11.03
2020-04-03 10.19 8.69 9.34 9.77 9936800.0 9.77
2020-04-02 10.74 9.0 9.89 9.21 9438200.0 9.21
2020-04-01 12.37 10.01 11.55 10.14 11399000.0 10.14
2020-03-31 13.5 11.78 12.03 12.65 9349600.0 12.65
2020-03-30 11.69 9.87 11.26 11.66 10404300.0 11.66
2020-03-27 12.75 11.0 12.7 11.77 11349300.0 11.77
2020-03-26 15.79 12.77 15.17 13.26 13672700.0 13.26
2020-03-25 15.97 11.8 14.83 14.56 17756800.0 14.56
2020-03-24 14.39 12.12 12.38 13.21 24792400.0 13.21
2020-03-23 10.08 7.47 9.1 9.8 22571100.0 9.8
2020-03-20 11.85 7.16 7.17 7.89 38386500.0 7.89
2020-03-19 7.51 4.0 4.76 6.09 19266600.0 6.09
2020-03-18 6.92 3.75 6.92 4.52 19787100.0 4.52
2020-03-17 10.07 7.0 9.1 7.33 11280400.0 7.33
2020-03-16 12.46 8.5 12.4 8.54 13877700.0 8.54
2020-03-13 17.86 13.65 17.41 15.47 5274700.0 15.47
2020-03-12 17.46 15.06 16.8 15.43 7260900.0 15.43
2020-03-11 22.15 19.4 22.07 19.81 5401200.0 19.81
2020-03-10 23.26 20.17 21.54 23.03 5035000.0 23.03
2020-03-09 22.44 20.39 21.31 20.43 4640900.0 20.43
2020-03-06 24.5 22.01 22.26 23.91 5973300.0 23.91
2020-03-05 25.56 22.56 25.11 22.85 5925600.0 22.85
2020-03-04 26.96 24.42 26.52 26.05 6060000.0 26.05
2020-03-03 29.08 25.89 28.48 26.05 5360000.0 26.05
2020-03-02 29.8 26.71 29.7 28.22 4815300.0 28.22
2020-02-28 30.38 27.95 28.11 29.57 5244200.0 29.57
2020-02-27 30.36 27.46 29.0 28.65 7150400.0 28.65
2020-02-26 33.19 29.42 33.04 29.66 6112600.0 29.66
2020-02-25 36.66 32.04 36.39 32.07 6022100.0 32.07
2020-02-24 37.0 35.2 36.05 35.94 3005100.0 35.94
2020-02-21 38.11 36.95 38.03 37.81 2018700.0 37.81
2020-02-20 39.18 36.64 37.14 38.17 4048100.0 38.17
2020-02-19 37.68 37.0 37.36 37.1 2025600.0 37.1
2020-02-18 37.09 36.42 36.95 36.92 1708100.0 36.92