PENN: Historical Prices for Penn National Gaming, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	27.44	27.81	27.38	27.63	382,900	27.63
19-Nov-09	28.46	28.47	27.50	27.80	559,500	27.80
18-Nov-09	28.64	29.10	28.47	28.68	557,500	28.68
17-Nov-09	28.51	28.93	28.12	28.93	554,700	28.93
16-Nov-09	28.50	28.84	28.33	28.71	449,800	28.71
13-Nov-09	28.00	28.50	27.91	28.26	522,100	28.26
12-Nov-09	28.64	28.80	27.87	28.06	498,800	28.06
11-Nov-09	28.56	29.12	28.47	28.59	409,200	28.59
10-Nov-09	28.54	28.90	28.19	28.52	711,900	28.52
9-Nov-09	28.52	29.11	28.49	28.75	484,500	28.75
6-Nov-09	27.76	28.36	27.56	28.22	492,200	28.22
5-Nov-09	28.50	28.64	27.68	28.00	822,600	28.00
4-Nov-09	27.49	28.88	27.49	28.19	2,698,900	28.19
3-Nov-09	25.46	26.41	25.25	26.20	1,031,000	26.20
2-Nov-09	25.18	26.03	24.45	25.50	1,077,500	25.50
30-Oct-09	25.79	26.48	25.08	25.13	1,052,800	25.13
29-Oct-09	25.52	26.04	25.30	25.69	956,300	25.69
28-Oct-09	25.79	26.12	25.00	25.16	912,200	25.16
27-Oct-09	27.21	27.21	25.92	25.99	1,696,700	25.99
26-Oct-09	27.75	28.50	27.20	27.29	818,600	27.29
23-Oct-09	28.00	28.54	27.60	27.64	690,900	27.64
22-Oct-09	28.52	28.79	27.58	27.98	1,379,800	27.98
21-Oct-09	26.24	29.30	26.10	28.64	4,275,300	28.64
20-Oct-09	27.39	27.76	27.12	27.35	2,153,600	27.35
19-Oct-09	26.25	27.56	26.14	27.54	1,522,900	27.54
16-Oct-09	25.84	26.33	25.50	26.08	1,197,200	26.08
15-Oct-09	26.47	26.47	25.88	25.90	1,811,300	25.90
14-Oct-09	26.42	26.99	26.25	26.77	825,300	26.77
13-Oct-09	26.13	26.45	26.06	26.19	371,700	26.19
12-Oct-09	26.25	26.52	26.00	26.31	783,800	26.31
9-Oct-09	26.30	26.62	25.99	26.10	847,800	26.10
8-Oct-09	26.37	26.74	26.22	26.35	1,542,300	26.35
7-Oct-09	26.98	27.02	26.10	26.29	1,137,100	26.29
6-Oct-09	27.41	27.41	26.65	26.92	1,053,700	26.92
5-Oct-09	26.20	27.09	26.15	27.02	1,201,700	27.02
2-Oct-09	26.14	26.74	25.45	26.07	1,082,000	26.07
1-Oct-09	27.26	27.57	26.50	26.60	1,703,300	26.60
30-Sep-09	28.16	28.31	27.35	27.66	859,100	27.66
29-Sep-09	27.55	28.00	27.20	27.92	760,800	27.92
28-Sep-09	27.54	27.82	27.13	27.61	684,700	27.61
25-Sep-09	27.50	27.86	27.34	27.47	685,400	27.47
24-Sep-09	26.91	27.70	26.91	27.50	1,430,500	27.50
23-Sep-09	28.17	28.37	27.38	27.45	599,500	27.45
22-Sep-09	28.10	28.57	27.52	28.20	827,800	28.20
21-Sep-09	27.56	27.79	27.00	27.77	975,600	27.77
18-Sep-09	27.77	28.17	27.60	27.86	757,000	27.86
17-Sep-09	27.48	27.85	27.06	27.72	1,162,300	27.72
16-Sep-09	28.28	28.72	27.32	27.45	2,129,300	27.45
15-Sep-09	28.80	28.80	27.62	27.99	1,712,900	27.99
14-Sep-09	27.51	28.78	27.51	28.09	1,522,100	28.09
11-Sep-09	27.28	27.82	27.19	27.63	1,444,900	27.63
10-Sep-09	26.72	27.26	26.14	27.00	2,254,400	27.00
9-Sep-09	27.00	27.25	26.43	26.61	1,781,100	26.61
8-Sep-09	27.83	28.49	26.81	27.00	2,314,200	27.00
4-Sep-09	28.41	28.92	27.88	28.27	1,115,400	28.27
3-Sep-09	28.78	28.78	28.22	28.64	465,700	28.64
2-Sep-09	28.53	28.81	27.83	28.51	923,700	28.51
1-Sep-09	29.22	29.65	28.41	28.44	768,100	28.44
31-Aug-09	30.51	30.54	29.12	29.21	900,300	29.21
28-Aug-09	31.12	31.27	30.56	30.60	702,700	30.60
27-Aug-09	30.93	31.15	30.53	30.72	792,000	30.72
26-Aug-09	31.79	31.79	30.65	30.79	503,400	30.79
25-Aug-09	31.19	31.93	31.19	31.54	508,700	31.54
24-Aug-09	31.78	32.15	31.26	31.28	318,200	31.28
21-Aug-09	30.90	31.75	30.90	31.66	663,600	31.66
20-Aug-09	30.41	31.03	30.24	30.89	666,800	30.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions