Mail

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
Dec 13, 2018	23.28	23.40	22.80	22.85	22.85	179,223
Dec 12, 2018	22.28	23.35	22.19	22.98	22.98	1,341,900
Dec 11, 2018	23.04	23.28	21.94	22.00	22.00	1,945,900
Dec 10, 2018	22.46	22.83	22.20	22.78	22.78	2,191,600
Dec 07, 2018	23.20	23.44	22.37	22.58	22.58	2,925,200
Dec 06, 2018	21.74	22.92	21.51	22.89	22.89	3,334,600
Dec 04, 2018	22.73	22.96	22.08	22.14	22.14	2,203,500
Dec 03, 2018	22.62	23.08	22.34	22.76	22.76	1,631,400
Nov 30, 2018	22.20	22.44	21.93	22.11	22.11	2,280,000
Nov 29, 2018	22.50	22.69	21.92	22.38	22.38	1,969,600
Nov 28, 2018	22.17	22.89	21.84	22.68	22.68	2,202,500
Nov 27, 2018	21.71	22.28	21.46	22.02	22.02	2,002,100
Nov 26, 2018	21.03	21.88	21.03	21.78	21.78	1,303,200
Nov 23, 2018	20.85	21.32	20.71	20.74	20.74	861,300
Nov 21, 2018	20.70	21.60	20.60	21.05	21.05	1,258,500
Nov 20, 2018	20.80	20.85	20.15	20.52	20.52	1,797,800
Nov 19, 2018	21.38	21.50	20.81	21.00	21.00	1,856,300
Nov 16, 2018	21.38	21.86	21.06	21.40	21.40	2,396,100
Nov 15, 2018	21.14	21.40	20.35	21.37	21.37	2,439,400
Nov 14, 2018	20.35	21.92	20.30	21.32	21.32	3,587,600
Nov 13, 2018	20.23	20.75	19.59	19.76	19.76	2,162,000
Nov 12, 2018	20.81	21.04	18.76	20.06	20.06	2,686,200
Nov 09, 2018	21.39	21.83	20.56	20.92	20.92	4,416,600
Nov 08, 2018	22.08	22.27	21.40	21.69	21.69	1,933,400
Nov 07, 2018	22.34	22.65	21.65	22.40	22.40	3,026,000
Nov 06, 2018	22.28	22.76	21.77	22.23	22.23	1,867,200
Nov 05, 2018	23.18	23.29	21.95	22.17	22.17	4,014,300
Nov 02, 2018	23.95	24.81	22.84	23.20	23.20	3,250,900
Nov 01, 2018	22.50	25.37	22.12	23.88	23.88	5,573,400
Oct 31, 2018	23.70	24.89	23.21	24.28	24.28	3,541,200
Oct 30, 2018	22.27	23.50	21.91	23.32	23.32	2,374,300
Oct 29, 2018	23.40	23.88	22.09	22.38	22.38	2,836,100
Oct 26, 2018	24.22	24.22	23.10	23.43	23.43	2,913,800
Oct 25, 2018	23.90	24.73	23.59	24.61	24.61	2,185,200
Oct 24, 2018	25.05	25.34	23.62	23.74	23.74	3,857,900
Oct 23, 2018	26.39	26.45	24.98	25.14	25.14	2,871,200
Oct 22, 2018	28.37	28.50	26.75	26.91	26.91	3,399,500
Oct 19, 2018	29.73	29.83	27.75	28.15	28.15	2,238,100
Oct 18, 2018	29.60	29.92	29.37	29.81	29.81	3,237,400
Oct 17, 2018	29.20	29.94	28.64	29.80	29.80	3,589,000
Oct 16, 2018	28.62	29.39	28.01	29.12	29.12	2,398,300
Oct 15, 2018	29.96	30.15	28.38	28.51	28.51	5,170,900
Oct 12, 2018	29.12	30.05	28.85	29.92	29.92	3,227,200
Oct 11, 2018	29.10	29.57	28.32	28.57	28.57	1,990,400
Oct 10, 2018	28.98	29.98	28.94	29.12	29.12	3,796,600
Oct 09, 2018	28.46	28.92	27.65	28.78	28.78	17,877,300
Oct 08, 2018	30.10	30.15	28.26	28.46	28.46	4,540,900
Oct 05, 2018	32.41	32.41	29.68	30.04	30.04	5,094,700
Oct 04, 2018	33.74	33.74	32.76	32.83	32.83	929,200
Oct 03, 2018	33.73	34.72	33.62	33.92	33.92	1,580,200
Oct 02, 2018	33.14	33.77	32.88	33.59	33.59	1,673,700
Oct 01, 2018	33.15	33.22	32.11	32.75	32.75	893,700
Sep 28, 2018	32.85	33.69	32.69	32.92	32.92	1,710,100
Sep 27, 2018	32.24	32.97	31.86	32.90	32.90	877,300
Sep 26, 2018	32.43	32.70	32.02	32.25	32.25	794,600
Sep 25, 2018	31.92	32.40	31.68	32.34	32.34	740,200
Sep 24, 2018	32.40	32.40	31.44	31.80	31.80	759,600
Sep 21, 2018	32.57	32.75	32.04	32.42	32.42	805,500
Sep 20, 2018	32.36	32.59	31.67	32.56	32.56	900,600
Sep 19, 2018	32.90	33.59	31.85	32.20	32.20	1,000,000
Sep 18, 2018	32.56	33.04	32.23	33.00	33.00	901,100
Sep 17, 2018	32.26	32.78	31.82	32.59	32.59	912,800
Sep 14, 2018	32.10	32.49	31.82	32.39	32.39	1,076,900
Sep 13, 2018	32.74	33.25	31.75	31.96	31.96	1,351,300
Sep 12, 2018	32.50	32.90	31.93	32.72	32.72	1,182,400
Sep 11, 2018	32.08	32.71	31.40	32.59	32.59	1,205,900
Sep 10, 2018	32.21	32.44	31.99	32.33	32.33	897,200
Sep 07, 2018	31.37	32.29	31.26	32.10	32.10	1,540,700
Sep 06, 2018	33.15	33.40	31.17	31.37	31.37	1,427,000
Sep 05, 2018	33.57	33.84	32.57	33.15	33.15	1,409,900
Sep 04, 2018	34.47	34.87	33.56	33.73	33.73	1,389,500
Aug 31, 2018	34.58	34.65	34.20	34.46	34.46	782,700
Aug 30, 2018	34.79	35.10	34.62	34.65	34.65	419,800
Aug 29, 2018	34.47	35.05	34.32	34.97	34.97	894,200
Aug 28, 2018	34.30	34.59	33.16	34.51	34.51	1,521,100
Aug 27, 2018	34.79	35.25	34.17	34.30	34.30	1,145,000
Aug 24, 2018	34.87	35.36	34.52	34.55	34.55	850,600
Aug 23, 2018	34.57	34.95	34.45	34.84	34.84	808,400
Aug 22, 2018	34.33	34.77	34.14	34.65	34.65	757,700
Aug 21, 2018	33.89	34.90	33.76	34.43	34.43	1,412,800
Aug 20, 2018	33.96	34.32	33.23	33.82	33.82	1,875,400
Aug 17, 2018	32.03	33.51	31.97	33.05	33.05	1,546,600
Aug 16, 2018	31.15	32.39	31.15	32.18	32.18	1,073,800
Aug 15, 2018	30.89	31.08	30.22	31.05	31.05	857,300
Aug 14, 2018	31.08	31.58	30.91	30.95	30.95	996,700
Aug 13, 2018	31.40	31.95	30.89	30.95	30.95	807,700
Aug 10, 2018	30.98	31.82	30.87	31.47	31.47	775,200
Aug 09, 2018	31.15	31.50	31.04	31.13	31.13	612,500
Aug 08, 2018	31.21	31.73	31.02	31.17	31.17	813,700
Aug 07, 2018	31.56	31.70	30.62	31.25	31.25	1,162,400
Aug 06, 2018	32.51	32.68	31.12	31.45	31.45	1,292,300
Aug 03, 2018	31.86	32.51	31.76	32.29	32.29	1,142,800
Aug 02, 2018	30.87	31.85	30.58	31.64	31.64	1,445,300
Aug 01, 2018	32.16	32.32	30.09	31.45	31.45	1,637,000
Jul 31, 2018	31.39	32.45	31.30	32.05	32.05	1,497,700
Jul 30, 2018	31.42	31.96	30.71	31.45	31.45	1,722,100
Jul 27, 2018	32.77	33.07	31.05	31.24	31.24	1,617,800
Jul 26, 2018	34.43	34.92	31.66	32.50	32.50	3,815,600
Jul 25, 2018	34.46	34.82	33.82	34.16	34.16	1,495,900
Jul 24, 2018	35.32	35.44	33.98	34.43	34.43	977,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...