Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 6:32PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Penn National Gaming Inc. (PENN)At 4:00PM ET: 27.56  Down 0.07 (0.25%)  
MORE ON PENN
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0927.4427.8127.3827.63382,90027.63
19-Nov-0928.4628.4727.5027.80559,50027.80
18-Nov-0928.6429.1028.4728.68557,50028.68
17-Nov-0928.5128.9328.1228.93554,70028.93
16-Nov-0928.5028.8428.3328.71449,80028.71
13-Nov-0928.0028.5027.9128.26522,10028.26
12-Nov-0928.6428.8027.8728.06498,80028.06
11-Nov-0928.5629.1228.4728.59409,20028.59
10-Nov-0928.5428.9028.1928.52711,90028.52
9-Nov-0928.5229.1128.4928.75484,50028.75
6-Nov-0927.7628.3627.5628.22492,20028.22
5-Nov-0928.5028.6427.6828.00822,60028.00
4-Nov-0927.4928.8827.4928.192,698,90028.19
3-Nov-0925.4626.4125.2526.201,031,00026.20
2-Nov-0925.1826.0324.4525.501,077,50025.50
30-Oct-0925.7926.4825.0825.131,052,80025.13
29-Oct-0925.5226.0425.3025.69956,30025.69
28-Oct-0925.7926.1225.0025.16912,20025.16
27-Oct-0927.2127.2125.9225.991,696,70025.99
26-Oct-0927.7528.5027.2027.29818,60027.29
23-Oct-0928.0028.5427.6027.64690,90027.64
22-Oct-0928.5228.7927.5827.981,379,80027.98
21-Oct-0926.2429.3026.1028.644,275,30028.64
20-Oct-0927.3927.7627.1227.352,153,60027.35
19-Oct-0926.2527.5626.1427.541,522,90027.54
16-Oct-0925.8426.3325.5026.081,197,20026.08
15-Oct-0926.4726.4725.8825.901,811,30025.90
14-Oct-0926.4226.9926.2526.77825,30026.77
13-Oct-0926.1326.4526.0626.19371,70026.19
12-Oct-0926.2526.5226.0026.31783,80026.31
9-Oct-0926.3026.6225.9926.10847,80026.10
8-Oct-0926.3726.7426.2226.351,542,30026.35
7-Oct-0926.9827.0226.1026.291,137,10026.29
6-Oct-0927.4127.4126.6526.921,053,70026.92
5-Oct-0926.2027.0926.1527.021,201,70027.02
2-Oct-0926.1426.7425.4526.071,082,00026.07
1-Oct-0927.2627.5726.5026.601,703,30026.60
30-Sep-0928.1628.3127.3527.66859,10027.66
29-Sep-0927.5528.0027.2027.92760,80027.92
28-Sep-0927.5427.8227.1327.61684,70027.61
25-Sep-0927.5027.8627.3427.47685,40027.47
24-Sep-0926.9127.7026.9127.501,430,50027.50
23-Sep-0928.1728.3727.3827.45599,50027.45
22-Sep-0928.1028.5727.5228.20827,80028.20
21-Sep-0927.5627.7927.0027.77975,60027.77
18-Sep-0927.7728.1727.6027.86757,00027.86
17-Sep-0927.4827.8527.0627.721,162,30027.72
16-Sep-0928.2828.7227.3227.452,129,30027.45
15-Sep-0928.8028.8027.6227.991,712,90027.99
14-Sep-0927.5128.7827.5128.091,522,10028.09
11-Sep-0927.2827.8227.1927.631,444,90027.63
10-Sep-0926.7227.2626.1427.002,254,40027.00
9-Sep-0927.0027.2526.4326.611,781,10026.61
8-Sep-0927.8328.4926.8127.002,314,20027.00
4-Sep-0928.4128.9227.8828.271,115,40028.27
3-Sep-0928.7828.7828.2228.64465,70028.64
2-Sep-0928.5328.8127.8328.51923,70028.51
1-Sep-0929.2229.6528.4128.44768,10028.44
31-Aug-0930.5130.5429.1229.21900,30029.21
28-Aug-0931.1231.2730.5630.60702,70030.60
27-Aug-0930.9331.1530.5330.72792,00030.72
26-Aug-0931.7931.7930.6530.79503,40030.79
25-Aug-0931.1931.9331.1931.54508,70031.54
24-Aug-0931.7832.1531.2631.28318,20031.28
21-Aug-0930.9031.7530.9031.66663,60031.66
20-Aug-0930.4131.0330.2430.89666,80030.89
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions