PENN Historical Prices | Penn National Gaming, Inc. Stock

Dow

0.06% Nasdaq

0.01%

Penn National Gaming Inc. (PENN)

-NasdaqGS

56.73 0.07(0.12%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	56.46	56.75	56.26	56.73	504,700	56.73
May 23, 2013	56.40	57.01	55.88	56.80	1,215,000	56.80
May 22, 2013	57.51	57.87	56.40	56.89	523,900	56.89
May 21, 2013	57.85	57.94	57.32	57.66	490,000	57.66
May 20, 2013	57.38	57.99	57.38	57.87	272,800	57.87
May 17, 2013	56.75	57.78	56.55	57.65	543,400	57.65
May 16, 2013	57.75	57.75	56.70	56.85	405,000	56.85
May 15, 2013	57.85	58.08	57.46	57.65	226,300	57.65
May 14, 2013	57.86	58.20	57.80	58.01	262,600	58.01
May 13, 2013	58.15	58.20	57.42	57.84	351,100	57.84
May 10, 2013	57.97	58.09	57.83	57.95	405,100	57.95
May 9, 2013	58.29	58.29	57.83	57.90	315,000	57.90
May 8, 2013	58.62	58.84	58.22	58.36	435,600	58.36
May 7, 2013	58.75	58.95	58.44	58.58	402,700	58.58
May 6, 2013	58.55	58.82	58.42	58.76	308,800	58.76
May 3, 2013	58.84	58.84	58.29	58.49	530,200	58.49
May 2, 2013	58.77	58.77	58.29	58.33	594,700	58.33
May 1, 2013	58.42	58.60	58.16	58.50	400,300	58.50
Apr 30, 2013	58.51	58.81	58.20	58.55	485,300	58.55
Apr 29, 2013	58.09	58.81	58.09	58.38	403,900	58.38
Apr 26, 2013	59.24	59.27	58.18	58.25	643,100	58.25
Apr 25, 2013	59.00	59.42	58.74	59.09	755,500	59.09
Apr 24, 2013	58.75	59.93	57.44	58.78	1,505,700	58.78
Apr 23, 2013	59.12	59.13	58.59	59.06	885,000	59.06
Apr 22, 2013	57.77	58.92	57.45	58.87	782,900	58.87
Apr 19, 2013	58.05	58.93	57.58	58.75	1,016,200	58.75
Apr 18, 2013	55.73	58.05	55.73	57.92	1,286,000	57.92
Apr 17, 2013	55.62	56.94	55.62	56.70	1,210,100	56.70
Apr 16, 2013	55.97	56.97	55.60	56.76	1,294,300	56.76
Apr 15, 2013	56.00	56.15	55.14	55.46	755,400	55.46
Apr 12, 2013	55.31	56.47	55.31	56.37	553,100	56.37
Apr 11, 2013	55.37	55.97	55.23	55.60	536,500	55.60
Apr 10, 2013	54.66	55.41	54.37	55.38	471,400	55.38
Apr 9, 2013	54.81	55.19	54.27	54.60	392,800	54.60
Apr 8, 2013	53.63	54.72	53.47	54.70	317,300	54.70
Apr 5, 2013	53.23	53.76	52.38	53.65	625,000	53.65
Apr 4, 2013	53.87	54.26	53.68	53.98	293,700	53.98
Apr 3, 2013	54.53	54.62	53.31	53.75	908,500	53.75
Apr 2, 2013	54.69	54.96	54.34	54.55	595,300	54.55
Apr 1, 2013	54.48	54.98	54.43	54.59	796,300	54.59
Mar 28, 2013	53.99	54.55	53.66	54.43	528,100	54.43
Mar 27, 2013	53.23	54.06	53.14	54.06	333,400	54.06
Mar 26, 2013	53.49	53.87	52.97	53.61	537,700	53.61
Mar 25, 2013	53.90	53.92	53.11	53.19	480,000	53.19
Mar 22, 2013	54.12	54.24	53.57	53.66	330,900	53.66
Mar 21, 2013	54.08	54.42	53.64	54.05	373,300	54.05
Mar 20, 2013	53.48	54.46	53.41	54.41	630,400	54.41
Mar 19, 2013	53.74	53.74	52.82	53.27	728,600	53.27
Mar 18, 2013	53.07	53.70	53.05	53.60	452,700	53.60
Mar 15, 2013	53.52	53.88	53.30	53.70	417,300	53.70
Mar 14, 2013	53.37	53.96	53.17	53.75	891,700	53.75
Mar 13, 2013	53.05	53.40	52.69	53.38	485,100	53.38
Mar 12, 2013	52.94	53.20	52.70	53.13	651,900	53.13
Mar 11, 2013	52.03	53.09	52.01	53.07	1,059,100	53.07
Mar 8, 2013	52.05	52.54	51.91	52.52	620,900	52.52
Mar 7, 2013	50.87	52.01	50.42	51.96	880,700	51.96
Mar 6, 2013	51.18	51.73	50.59	50.93	1,134,300	50.93
Mar 5, 2013	49.92	51.22	49.81	51.11	1,277,900	51.11
Mar 4, 2013	49.50	49.70	49.42	49.65	467,400	49.65
Mar 1, 2013	49.59	49.88	49.03	49.55	678,500	49.55
Feb 28, 2013	49.53	50.08	49.45	49.85	828,600	49.85
Feb 27, 2013	49.13	49.84	49.12	49.63	446,700	49.63
Feb 26, 2013	49.09	49.49	48.56	49.24	554,900	49.24
Feb 25, 2013	50.36	50.80	48.94	48.97	523,400	48.97
Feb 22, 2013	49.53	50.21	49.14	50.09	749,600	50.09
Feb 21, 2013	50.00	50.00	48.84	49.14	974,600	49.14
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PENN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Penn National Gaming Inc. (PENN)