PENN - Penn National Gaming, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201827.5727.9627.2527.5127.51912,000
Apr 20, 201827.3827.6027.2527.5027.50839,400
Apr 19, 201827.5127.5127.0927.3727.371,528,500
Apr 18, 201826.8527.8026.7427.4927.492,299,000
Apr 17, 201826.9327.1926.7626.7926.791,619,800
Apr 16, 201826.6727.1526.5926.7626.761,327,600
Apr 13, 201827.2827.3626.5426.6026.60887,000
Apr 12, 201826.4027.5826.2227.0227.023,284,800
Apr 11, 201826.2826.5226.0226.2026.201,220,500
Apr 10, 201826.3326.8726.3026.3326.33783,300
Apr 09, 201826.4426.6026.1326.3226.321,309,500
Apr 06, 201826.4026.6826.0926.2826.281,524,200
Apr 05, 201826.2726.7526.0026.5026.501,550,200
Apr 04, 201825.0726.0724.7826.0126.011,291,900
Apr 03, 201825.1825.6124.9225.5425.541,415,100
Apr 02, 201826.2426.5024.9325.1325.131,415,100
Mar 29, 201825.8926.5025.6826.2626.261,212,600
Mar 28, 201826.2926.3825.6125.8625.861,102,500
Mar 27, 201826.7426.8826.1026.2226.221,201,900
Mar 26, 201826.1926.6326.0426.5926.591,214,500
Mar 23, 201826.2426.4025.6725.8425.841,465,300
Mar 22, 201826.3326.4426.0426.1126.111,415,100
Mar 21, 201826.5626.7926.2226.4926.491,174,100
Mar 20, 201826.5526.9626.4026.6626.66650,200
Mar 19, 201826.4326.8025.9826.4026.40969,800
Mar 16, 201826.5726.9726.4426.6626.662,034,400
Mar 15, 201827.0427.3526.1226.5726.571,652,900
Mar 14, 201827.3328.2027.0727.0827.082,653,900
Mar 13, 201827.4027.5926.8926.9526.951,086,900
Mar 12, 201827.3727.6626.9527.2927.291,565,500
Mar 09, 201826.5627.2726.4727.2527.25905,400
Mar 08, 201826.8227.1426.1426.4226.421,268,200
Mar 07, 201826.5027.1326.2726.7726.771,527,900
Mar 06, 201825.7626.3725.4726.3526.352,303,200
Mar 05, 201826.0126.0125.3825.5525.551,592,400
Mar 02, 201825.9826.0525.3625.9525.951,727,600
Mar 01, 201826.5426.8726.3926.5126.511,743,300
Feb 28, 201826.2726.9126.2726.6126.611,324,000
Feb 27, 201827.0827.3526.2726.3526.351,389,900
Feb 26, 201826.7027.2426.6427.1827.181,002,800
Feb 23, 201826.4126.7426.0526.6726.671,180,200
Feb 22, 201827.1527.3426.1726.1726.171,472,200
Feb 21, 201828.3228.5526.9827.1627.161,750,700
Feb 20, 201827.7128.6027.6328.4528.451,294,500
Feb 16, 201828.0228.4027.5628.0628.061,109,100
Feb 15, 201828.6128.6328.0828.1828.181,593,500
Feb 14, 201827.6528.6427.1728.4528.451,217,400
Feb 13, 201827.6128.0827.5827.8527.851,222,000
Feb 12, 201827.5128.1427.0627.8327.831,829,700
Feb 09, 201827.3427.8525.8327.5627.564,041,900
Feb 08, 201828.6729.8726.8227.1127.113,165,000
Feb 07, 201830.8230.8629.3829.4529.451,855,000
Feb 06, 201829.5530.8628.8130.6630.661,442,700
Feb 05, 201830.9631.4229.8429.9629.961,298,500
Feb 02, 201832.1632.1630.8531.0731.071,056,200
Feb 01, 201831.5632.4531.5632.2432.241,444,900
Jan 31, 201832.1532.3531.6831.9131.91799,300
Jan 30, 201831.9632.2831.6732.0132.01920,300
Jan 29, 201832.4832.6232.0832.2632.26936,200
Jan 26, 201833.1333.1332.4532.6432.64480,000
Jan 25, 201832.5433.0232.2533.0133.01860,800
Jan 24, 201832.6132.7932.0832.4932.49849,900
Jan 23, 201833.0433.1532.4432.5032.50968,200
Jan 22, 201833.1033.3032.5133.0133.01927,700
Jan 19, 201832.5832.9532.1232.9032.90776,300
Jan 18, 201832.7832.8332.0132.2632.262,297,400
Jan 17, 201832.5032.7632.1732.7532.75572,500
Jan 16, 201832.5332.9832.0132.1932.191,175,400
Jan 12, 201832.2532.3531.7132.1132.11558,300
Jan 11, 201831.0332.2530.8632.2232.22928,800
Jan 10, 201830.9231.2030.6731.0031.00555,200
Jan 09, 201830.8031.2830.5531.0131.01597,100
Jan 08, 201830.7930.9530.4530.7930.79958,500
Jan 05, 201830.5430.8430.3630.7930.79691,100
Jan 04, 201830.3430.5030.0630.3130.31868,700
Jan 03, 201830.7430.7930.0230.3330.331,170,400
Jan 02, 201831.4631.5830.6330.7430.741,212,800
Dec 29, 201731.4631.6531.0731.3331.33893,700
Dec 28, 201731.3031.6130.9631.4231.42687,200
Dec 27, 201730.7131.2630.5331.2431.241,029,000
Dec 26, 201730.7630.9230.4730.7630.76739,900
Dec 22, 201731.2031.3930.4730.5230.52918,400
Dec 21, 201730.7231.4230.4331.3431.342,378,700
Dec 20, 201729.6531.2029.2830.9030.903,426,000
Dec 19, 201729.2029.5028.5329.4029.402,627,600
Dec 18, 201730.7930.9927.5929.0329.035,832,900
Dec 15, 201729.2229.7728.9629.6929.694,011,000
Dec 14, 201729.2129.3128.8229.2529.251,083,500
Dec 13, 201728.5829.2928.5229.0029.00776,300
Dec 12, 201728.8729.0328.5628.5828.58869,700
Dec 11, 201728.6028.9328.1628.7928.792,769,900
Dec 08, 201728.9729.2928.4528.5328.53603,000
Dec 07, 201728.2928.8828.2928.8528.85778,000
Dec 06, 201728.5828.8427.9828.3628.36684,300
Dec 05, 201728.8129.0728.4928.5928.59630,200
Dec 04, 201729.4529.8428.6928.8228.821,027,200
Dec 01, 201728.9429.2428.2028.9228.921,022,100
Nov 30, 201728.5829.2528.1628.7628.761,535,000
Nov 29, 201728.1529.1328.0028.4428.441,276,300
Nov 28, 201727.7028.1327.7027.8827.88633,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...