U.S. Markets close in 1 hr 57 mins

Penn National Gaming, Inc. (PENN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.983+0.49 (+2.53%)
As of 2:02PM EDT. Market open.
People also watch
BYDPNKISLEMCRISTN
DateOpenHighLowCloseAdj Close*Volume
May 25, 201719.4919.9919.4919.9819.98526,004
May 24, 201719.5619.6319.3919.4919.49713,800
May 23, 201719.7219.8619.4819.5719.57628,200
May 22, 201719.4119.9519.2219.6719.671,236,700
May 19, 201719.0219.4718.9819.3619.361,142,700
May 18, 201718.8119.1518.6219.1219.121,992,200
May 17, 201719.3619.3618.8618.8818.881,402,000
May 16, 201719.1519.5719.0819.5519.551,230,700
May 15, 201718.8819.2518.8818.9918.991,121,000
May 12, 201718.7319.0318.4818.9218.921,576,900
May 11, 201719.2419.2418.5518.7018.701,185,700
May 10, 201718.6519.2718.6419.2519.251,947,200
May 09, 201718.6218.8718.5918.7118.71816,400
May 08, 201718.7518.7518.5518.6318.63684,100
May 05, 201718.6818.8718.5218.8618.861,344,000
May 04, 201718.9018.9618.6318.6818.68776,700
May 03, 201718.4818.9518.4818.9418.941,138,600
May 02, 201718.4018.8118.3318.5118.511,262,300
May 01, 201718.6018.7118.0718.3218.32871,000
Apr 28, 201718.8718.9118.3918.4818.481,892,100
Apr 27, 201718.8519.1217.5618.8118.813,815,700
Apr 26, 201718.8419.1318.7618.9618.961,749,200
Apr 25, 201718.7418.8818.5918.7518.751,155,700
Apr 24, 201718.9118.9518.5918.6618.66762,700
Apr 21, 201718.6418.7318.4618.6418.64902,900
Apr 20, 201718.7418.8818.4818.5018.501,315,300
Apr 19, 201718.9218.9918.5818.6618.661,683,900
Apr 18, 201718.6618.9118.5118.8218.82729,300
Apr 17, 201718.3518.7418.2318.7318.731,032,100
Apr 13, 201718.7418.7518.3118.3218.32897,200
Apr 12, 201718.9518.9918.6818.7618.761,352,300
Apr 11, 201718.5518.9718.4718.9118.911,236,300
Apr 10, 201718.6418.6718.3118.4618.461,545,400
Apr 07, 201718.4118.6018.3418.5518.552,056,300
Apr 06, 201718.1818.6118.0918.5418.542,200,900
Apr 05, 201718.6518.7418.0918.1118.111,573,800
Apr 04, 201718.4418.6118.2418.5918.591,407,600
Apr 03, 201718.5918.7218.3218.4518.451,717,100
Mar 31, 201718.4718.5718.2818.4318.433,617,400
Mar 30, 201718.5418.6918.3418.4718.472,959,700
Mar 29, 201718.3518.8418.1618.5018.504,030,200
Mar 28, 201718.2918.7118.2818.3918.394,631,600
Mar 27, 201717.5618.5117.3618.3318.334,282,000
Mar 24, 201717.2117.8217.0417.6817.6814,660,600
Mar 23, 201716.3117.2116.2317.1817.188,807,300
Mar 22, 201715.5815.7915.2315.3915.39950,000
Mar 21, 201715.8015.8715.6515.6715.67775,700
Mar 20, 201715.8615.9915.6615.7815.78793,800
Mar 17, 201715.4115.9215.3415.8215.821,508,600
Mar 16, 201715.2515.4515.1415.4515.45880,000
Mar 15, 201715.2015.2615.0615.2515.25920,200
Mar 14, 201714.9815.2514.9815.1315.13861,500
Mar 13, 201714.9915.2214.8915.2015.20850,200
Mar 10, 201714.7014.9814.6814.9414.94870,500
Mar 09, 201714.5114.7814.4914.5914.591,090,500
Mar 08, 201714.4914.6614.4514.5214.521,402,100
Mar 07, 201714.7014.7814.4014.4714.471,166,600
Mar 06, 201714.7114.7814.3814.7714.771,038,200
Mar 03, 201714.4714.7714.4714.7014.70857,700
Mar 02, 201714.6314.7014.4614.5514.55717,900
Mar 01, 201714.6314.8414.6314.6314.63905,400
Feb 28, 201714.4214.7014.3714.4714.471,271,800
Feb 27, 201714.2214.4814.1914.4714.471,403,200
Feb 24, 201714.0414.4713.9114.2214.221,205,700
Feb 23, 201714.3414.3413.9514.1314.13840,500
Feb 22, 201714.1714.3214.0614.3114.31900,900
Feb 21, 201714.0214.2113.9314.1714.17823,200
Feb 17, 201714.2814.3413.8914.0414.041,200,100
Feb 16, 201714.3714.4514.1214.3014.30913,200
Feb 15, 201713.7914.5613.7914.4114.411,706,400
Feb 14, 201713.8814.0013.7313.7913.79651,800
Feb 13, 201714.0214.0213.7513.7713.77770,600
Feb 10, 201714.3414.3413.7913.9713.97956,900
Feb 09, 201713.9914.3013.9914.2414.24784,000
Feb 08, 201713.9614.0813.8814.0214.02649,800
Feb 07, 201713.6614.0213.6314.0214.021,478,400
Feb 06, 201714.0914.1313.5013.6013.601,626,000
Feb 03, 201714.4414.5514.0714.1314.131,078,700
Feb 02, 201714.3414.6113.7514.3314.333,273,800
Feb 01, 201713.7013.8713.5413.6213.621,052,400
Jan 31, 201713.7913.9413.6613.7813.781,018,100
Jan 30, 201713.9414.0013.6913.8413.84735,600
Jan 27, 201713.9814.0013.7113.9813.982,035,700
Jan 26, 201713.8614.0913.6413.6613.66359,100
Jan 25, 201714.0314.1213.8813.9613.96719,500
Jan 24, 201713.7013.9813.6713.8913.89862,000
Jan 23, 201713.4113.7313.3513.7013.701,059,000
Jan 20, 201713.0413.4413.0013.4213.421,541,600
Jan 19, 201713.1713.5313.0613.0613.06626,600
Jan 18, 201713.2513.2913.0813.1413.14593,300
Jan 17, 201713.3913.4413.1013.2413.24636,900
Jan 13, 201713.4513.5913.3013.3513.35554,000
Jan 12, 201713.3913.5913.2013.4513.45929,100
Jan 11, 201713.2913.3713.1613.3613.36929,300
Jan 10, 201713.2513.3513.0913.2913.291,322,200
Jan 09, 201713.6813.8613.2113.2613.263,374,800
Jan 06, 201714.4614.4613.6813.7413.742,306,300
Jan 05, 201714.1514.4013.9214.3814.382,506,400
Jan 04, 201714.0914.7014.0914.6614.661,337,600
Jan 03, 201713.9014.2013.8414.1014.101,071,200
*Close price adjusted for dividends and splits.
Loading more data...