PENN - Penn National Gaming, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2018	32.88	33.39	32.66	33.25	33.25	1,104,000
Jun 15, 2018	32.34	33.18	32.23	33.07	33.07	2,138,400
Jun 14, 2018	31.82	32.41	30.82	32.32	32.32	1,441,800
Jun 13, 2018	32.43	32.66	31.82	31.82	31.82	1,081,300
Jun 12, 2018	32.32	33.08	32.16	32.47	32.47	945,900
Jun 11, 2018	32.41	32.67	32.13	32.30	32.30	867,500
Jun 08, 2018	34.11	34.33	31.96	32.40	32.40	2,377,600
Jun 07, 2018	33.99	34.31	33.47	33.73	33.73	1,336,000
Jun 06, 2018	33.07	33.90	32.56	33.81	33.81	1,201,800
Jun 05, 2018	34.07	34.07	32.89	33.09	33.09	1,287,300
Jun 04, 2018	33.99	34.00	33.50	33.72	33.72	1,330,300
Jun 01, 2018	34.22	34.31	33.53	33.83	33.83	1,434,700
May 31, 2018	34.37	34.53	33.90	34.08	34.08	1,266,200
May 30, 2018	34.42	34.89	34.33	34.35	34.35	536,600
May 29, 2018	34.22	34.43	33.92	34.26	34.26	920,500
May 25, 2018	34.80	34.86	34.25	34.44	34.44	675,100
May 24, 2018	34.63	35.07	34.33	34.79	34.79	696,500
May 23, 2018	34.86	35.20	34.35	34.76	34.76	695,400
May 22, 2018	35.35	35.52	34.64	34.98	34.98	788,700
May 21, 2018	35.03	35.51	35.00	35.18	35.18	905,800
May 18, 2018	35.68	36.29	34.78	34.85	34.85	1,435,500
May 17, 2018	34.34	35.75	34.10	35.45	35.45	2,522,600
May 16, 2018	33.91	34.65	33.91	34.31	34.31	1,568,500
May 15, 2018	33.87	34.84	33.41	33.98	33.98	2,684,900
May 14, 2018	32.27	34.10	32.12	33.75	33.75	3,897,700
May 11, 2018	32.09	32.64	31.94	32.24	32.24	1,566,200
May 10, 2018	31.83	32.26	31.66	32.02	32.02	1,319,100
May 09, 2018	31.87	32.17	31.58	31.70	31.70	1,190,200
May 08, 2018	30.97	31.80	30.97	31.77	31.77	1,218,300
May 07, 2018	30.69	31.16	30.69	30.87	30.87	1,138,600
May 04, 2018	30.43	30.95	30.16	30.67	30.67	1,251,100
May 03, 2018	30.42	30.65	29.86	30.50	30.50	1,278,900
May 02, 2018	30.51	31.08	30.36	30.57	30.57	1,763,800
May 01, 2018	30.30	30.60	29.78	30.58	30.58	1,650,400
Apr 30, 2018	30.20	30.71	30.15	30.31	30.31	1,943,000
Apr 27, 2018	30.00	30.54	29.34	29.96	29.96	1,904,100
Apr 26, 2018	30.00	30.95	29.17	29.65	29.65	4,333,100
Apr 25, 2018	26.83	26.83	25.99	26.26	26.26	1,722,300
Apr 24, 2018	27.53	27.75	26.33	26.72	26.72	1,272,900
Apr 23, 2018	27.57	27.96	27.25	27.51	27.51	912,000
Apr 20, 2018	27.38	27.60	27.25	27.50	27.50	839,400
Apr 19, 2018	27.51	27.51	27.09	27.37	27.37	1,528,500
Apr 18, 2018	26.85	27.80	26.74	27.49	27.49	2,299,000
Apr 17, 2018	26.93	27.19	26.76	26.79	26.79	1,619,800
Apr 16, 2018	26.67	27.15	26.59	26.76	26.76	1,327,600
Apr 13, 2018	27.28	27.36	26.54	26.60	26.60	887,000
Apr 12, 2018	26.40	27.58	26.22	27.02	27.02	3,284,800
Apr 11, 2018	26.28	26.52	26.02	26.20	26.20	1,220,500
Apr 10, 2018	26.33	26.87	26.30	26.33	26.33	783,300
Apr 09, 2018	26.44	26.60	26.13	26.32	26.32	1,309,500
Apr 06, 2018	26.40	26.68	26.09	26.28	26.28	1,524,200
Apr 05, 2018	26.27	26.75	26.00	26.50	26.50	1,550,200
Apr 04, 2018	25.07	26.07	24.78	26.01	26.01	1,291,900
Apr 03, 2018	25.18	25.61	24.92	25.54	25.54	1,415,100
Apr 02, 2018	26.24	26.50	24.93	25.13	25.13	1,415,100
Mar 29, 2018	25.89	26.50	25.68	26.26	26.26	1,212,600
Mar 28, 2018	26.29	26.38	25.61	25.86	25.86	1,102,500
Mar 27, 2018	26.74	26.88	26.10	26.22	26.22	1,201,900
Mar 26, 2018	26.19	26.63	26.04	26.59	26.59	1,214,500
Mar 23, 2018	26.24	26.40	25.67	25.84	25.84	1,465,300
Mar 22, 2018	26.33	26.44	26.04	26.11	26.11	1,415,100
Mar 21, 2018	26.56	26.79	26.22	26.49	26.49	1,174,100
Mar 20, 2018	26.55	26.96	26.40	26.66	26.66	650,200
Mar 19, 2018	26.43	26.80	25.98	26.40	26.40	969,800
Mar 16, 2018	26.57	26.97	26.44	26.66	26.66	2,034,400
Mar 15, 2018	27.04	27.35	26.12	26.57	26.57	1,652,900
Mar 14, 2018	27.33	28.20	27.07	27.08	27.08	2,653,900
Mar 13, 2018	27.40	27.59	26.89	26.95	26.95	1,086,900
Mar 12, 2018	27.37	27.66	26.95	27.29	27.29	1,565,500
Mar 09, 2018	26.56	27.27	26.47	27.25	27.25	905,400
Mar 08, 2018	26.82	27.14	26.14	26.42	26.42	1,268,200
Mar 07, 2018	26.50	27.13	26.27	26.77	26.77	1,527,900
Mar 06, 2018	25.76	26.37	25.47	26.35	26.35	2,303,200
Mar 05, 2018	26.01	26.01	25.38	25.55	25.55	1,592,400
Mar 02, 2018	25.98	26.05	25.36	25.95	25.95	1,727,600
Mar 01, 2018	26.54	26.87	26.39	26.51	26.51	1,743,300
Feb 28, 2018	26.27	26.91	26.27	26.61	26.61	1,324,000
Feb 27, 2018	27.08	27.35	26.27	26.35	26.35	1,389,900
Feb 26, 2018	26.70	27.24	26.64	27.18	27.18	1,002,800
Feb 23, 2018	26.41	26.74	26.05	26.67	26.67	1,180,200
Feb 22, 2018	27.15	27.34	26.17	26.17	26.17	1,472,200
Feb 21, 2018	28.32	28.55	26.98	27.16	27.16	1,750,700
Feb 20, 2018	27.71	28.60	27.63	28.45	28.45	1,294,500
Feb 16, 2018	28.02	28.40	27.56	28.06	28.06	1,109,100
Feb 15, 2018	28.61	28.63	28.08	28.18	28.18	1,593,500
Feb 14, 2018	27.65	28.64	27.17	28.45	28.45	1,217,400
Feb 13, 2018	27.61	28.08	27.58	27.85	27.85	1,222,000
Feb 12, 2018	27.51	28.14	27.06	27.83	27.83	1,829,700
Feb 09, 2018	27.34	27.85	25.83	27.56	27.56	4,041,900
Feb 08, 2018	28.67	29.87	26.82	27.11	27.11	3,165,000
Feb 07, 2018	30.82	30.86	29.38	29.45	29.45	1,855,000
Feb 06, 2018	29.55	30.86	28.81	30.66	30.66	1,442,700
Feb 05, 2018	30.96	31.42	29.84	29.96	29.96	1,298,500
Feb 02, 2018	32.16	32.16	30.85	31.07	31.07	1,056,200
Feb 01, 2018	31.56	32.45	31.56	32.24	32.24	1,444,900
Jan 31, 2018	32.15	32.35	31.68	31.91	31.91	799,300
Jan 30, 2018	31.96	32.28	31.67	32.01	32.01	920,300
Jan 29, 2018	32.48	32.62	32.08	32.26	32.26	936,200
Jan 26, 2018	33.13	33.13	32.45	32.64	32.64	480,000
Jan 25, 2018	32.54	33.02	32.25	33.01	33.01	860,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...