U.S. Markets closed

Penn National Gaming, Inc. (PENN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
22.56-0.23 (-1.01%)
At close: 4:00PM EDT

22.56 0.00 (0.00%)
After hours: 4:52PM EDT

People also watch
BYDPNKISLEMCRISTN
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201722.7622.7622.3722.5622.561,144,423
Sep 20, 201722.8623.0122.6022.7922.79621,100
Sep 19, 201722.8723.0522.6422.8022.80373,500
Sep 18, 201722.5423.0822.5322.8422.84797,200
Sep 15, 201722.5322.7622.3922.5222.52878,000
Sep 14, 201722.5422.6222.3122.5322.53757,600
Sep 13, 201722.6122.6422.5122.5322.53324,200
Sep 12, 201722.6722.6722.4322.6022.60382,900
Sep 11, 201722.6422.8622.4922.6022.60462,200
Sep 08, 201722.8223.0322.4122.5922.59762,000
Sep 07, 201722.5122.9122.4222.8522.85876,900
Sep 06, 201722.8822.8922.4722.5022.50683,600
Sep 05, 201722.2822.9222.2822.6422.641,017,900
Sep 01, 201722.2422.5122.0722.4122.411,000,400
Aug 31, 201721.4722.3221.4722.1922.191,278,700
Aug 30, 201721.1321.4021.0021.3921.39432,500
Aug 29, 201720.7621.2020.7621.1421.14590,400
Aug 28, 201721.0221.1020.7020.9520.951,038,100
Aug 25, 201720.9221.0220.6520.9620.96541,200
Aug 24, 201720.7420.9720.6020.9020.90518,600
Aug 23, 201720.7920.9820.6720.7220.72658,300
Aug 22, 201720.4521.0420.4521.0021.00697,200
Aug 21, 201720.4220.4220.0520.3120.31507,400
Aug 18, 201720.7220.7220.1920.3820.38742,700
Aug 17, 201721.3021.5920.8220.8320.83898,900
Aug 16, 201721.2321.4521.2121.4121.41730,300
Aug 15, 201721.3321.5221.1521.2021.20838,000
Aug 14, 201720.9621.3420.9321.3221.321,129,100
Aug 11, 201720.9920.9920.5020.7420.74899,000
Aug 10, 201720.5520.9520.4520.8820.881,228,100
Aug 09, 201720.3320.9220.2620.6720.67955,000
Aug 08, 201720.9120.9420.3620.4120.41729,600
Aug 07, 201720.5320.9820.5320.9320.931,588,100
Aug 04, 201720.3720.7220.3020.5220.521,021,100
Aug 03, 201720.3420.7120.1120.3120.31921,400
Aug 02, 201720.3920.5319.9820.3120.31597,200
Aug 01, 201720.1920.4420.0820.3620.361,304,400
Jul 31, 201720.1820.5720.0320.1620.161,035,700
Jul 28, 201720.5521.2620.1120.1420.141,304,400
Jul 27, 201720.6821.8020.5020.7420.742,662,900
Jul 26, 201721.6821.6821.1521.3121.311,511,900
Jul 25, 201721.3021.7121.1921.6621.661,972,200
Jul 24, 201720.6021.4620.2621.1121.111,177,000
Jul 21, 201720.7920.8820.4120.5020.50694,700
Jul 20, 201720.7520.8620.5020.6520.65461,700
Jul 19, 201720.6520.8820.5820.7320.73620,800
Jul 18, 201720.2620.6620.1820.5820.58742,300
Jul 17, 201720.7520.8320.2020.2620.26606,100
Jul 14, 201720.7920.9420.6520.7520.75473,800
Jul 13, 201720.9321.2620.6720.8320.83461,000
Jul 12, 201720.9221.1220.7720.8920.89854,500
Jul 11, 201720.8020.9920.5320.8120.81994,100
Jul 10, 201721.1221.2220.6820.7820.78659,500
Jul 07, 201720.6921.3320.5721.1421.141,728,300
Jul 06, 201720.9121.0120.5720.6620.66704,000
Jul 05, 201721.1421.2220.7820.9520.95674,800
Jul 03, 201721.4621.4621.0821.1521.15285,600
Jun 30, 201721.5521.5721.2521.4021.40655,200
Jun 29, 201721.5921.6721.1021.4021.40649,000
Jun 28, 201721.5921.8121.4621.5621.56788,100
Jun 27, 201722.0722.1521.4421.5321.532,728,000
Jun 26, 201721.8822.1021.7122.0322.031,398,600
Jun 23, 201721.5021.8921.3421.7621.763,385,800
Jun 22, 201720.8921.5220.5521.5021.501,355,800
Jun 21, 201721.2321.3420.6220.7020.701,186,600
Jun 20, 201721.5421.5521.1521.3821.38744,500
Jun 19, 201721.5921.6021.2221.5421.54928,600
Jun 16, 201721.4121.6421.0921.4321.431,471,300
Jun 15, 201721.4721.7621.4421.5121.511,219,300
Jun 14, 201721.8322.1921.5021.7021.701,239,100
Jun 13, 201721.4722.0521.4421.9021.901,451,300
Jun 12, 201721.3221.4420.8721.2521.251,331,600
Jun 09, 201721.5221.7421.1621.4321.431,578,900
Jun 08, 201720.4521.6420.4021.5321.532,788,700
Jun 07, 201720.0120.3319.8920.3120.311,672,700
Jun 06, 201719.3520.1619.3020.0120.012,155,500
Jun 05, 201719.2819.5318.9519.4019.40998,400
Jun 02, 201719.6219.8119.3619.3719.37800,000
Jun 01, 201719.3819.8119.3819.6119.611,011,900
May 31, 201719.6119.8419.1919.3319.331,470,700
May 30, 201719.8419.9919.5719.6519.65937,300
May 26, 201719.8319.9919.7319.9219.92773,000
May 25, 201719.4920.0219.4919.8119.81949,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...