PENN - Penn National Gaming, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 201832.4332.4332.0232.1532.1578,048
Sep 25, 201831.9232.4031.6832.3432.34740,200
Sep 24, 201832.4032.4031.4431.8031.80759,600
Sep 21, 201832.5732.7532.0432.4232.42805,500
Sep 20, 201832.3632.5931.6732.5632.56900,600
Sep 19, 201832.9033.5931.8532.2032.201,000,000
Sep 18, 201832.5633.0432.2333.0033.00901,100
Sep 17, 201832.2632.7831.8232.5932.59912,800
Sep 14, 201832.1032.4931.8232.3932.391,076,900
Sep 13, 201832.7433.2531.7531.9631.961,351,300
Sep 12, 201832.5032.9031.9332.7232.721,182,400
Sep 11, 201832.0832.7131.4032.5932.591,205,900
Sep 10, 201832.2132.4431.9932.3332.33897,200
Sep 07, 201831.3732.2931.2632.1032.101,540,700
Sep 06, 201833.1533.4031.1731.3731.371,427,000
Sep 05, 201833.5733.8432.5733.1533.151,409,900
Sep 04, 201834.4734.8733.5633.7333.731,389,500
Aug 31, 201834.5834.6534.2034.4634.46782,700
Aug 30, 201834.7935.1034.6234.6534.65419,800
Aug 29, 201834.4735.0534.3234.9734.97894,200
Aug 28, 201834.3034.5933.1634.5134.511,521,100
Aug 27, 201834.7935.2534.1734.3034.301,145,000
Aug 24, 201834.8735.3634.5234.5534.55850,600
Aug 23, 201834.5734.9534.4534.8434.84808,400
Aug 22, 201834.3334.7734.1434.6534.65757,700
Aug 21, 201833.8934.9033.7634.4334.431,412,800
Aug 20, 201833.9634.3233.2333.8233.821,875,400
Aug 17, 201832.0333.5131.9733.0533.051,546,600
Aug 16, 201831.1532.3931.1532.1832.181,073,800
Aug 15, 201830.8931.0830.2231.0531.05857,300
Aug 14, 201831.0831.5830.9130.9530.95996,700
Aug 13, 201831.4031.9530.8930.9530.95807,700
Aug 10, 201830.9831.8230.8731.4731.47775,200
Aug 09, 201831.1531.5031.0431.1331.13612,500
Aug 08, 201831.2131.7331.0231.1731.17813,700
Aug 07, 201831.5631.7030.6231.2531.251,162,400
Aug 06, 201832.5132.6831.1231.4531.451,292,300
Aug 03, 201831.8632.5131.7632.2932.291,142,800
Aug 02, 201830.8731.8530.5831.6431.641,445,300
Aug 01, 201832.1632.3230.0931.4531.451,637,000
Jul 31, 201831.3932.4531.3032.0532.051,497,700
Jul 30, 201831.4231.9630.7131.4531.451,722,100
Jul 27, 201832.7733.0731.0531.2431.241,617,800
Jul 26, 201834.4334.9231.6632.5032.503,815,600
Jul 25, 201834.4634.8233.8234.1634.161,495,900
Jul 24, 201835.3235.4433.9834.4334.43977,300
Jul 23, 201835.4635.4634.6135.0635.061,195,500
Jul 20, 201835.4535.7035.0735.5435.54808,400
Jul 19, 201835.4935.5534.9635.4135.41801,700
Jul 18, 201835.7135.8734.6135.7135.711,296,500
Jul 17, 201835.8535.9935.6035.7235.72955,300
Jul 16, 201836.6536.8535.8735.9535.95956,100
Jul 13, 201836.6636.9036.3136.5936.591,026,800
Jul 12, 201836.0536.4735.6836.4536.45899,100
Jul 11, 201835.2236.0235.0135.9535.95932,100
Jul 10, 201835.1336.0034.9835.4135.41955,400
Jul 09, 201835.1235.3434.7035.0435.041,539,200
Jul 06, 201833.8435.1933.8434.9134.911,166,300
Jul 05, 201833.8333.8933.4033.7633.76570,400
Jul 03, 201832.9933.8232.4333.7433.74623,700
Jul 02, 201833.3933.3932.3832.8432.84989,600
Jun 29, 201833.7534.0533.4533.5933.591,123,100
Jun 28, 201833.3633.5933.1133.5033.50998,500
Jun 27, 201834.0634.9633.4833.5033.501,047,100
Jun 26, 201833.7134.3233.7134.0834.08903,000
Jun 25, 201834.3134.6633.1633.7033.701,301,800
Jun 22, 201834.7435.1833.9734.6134.611,753,900
Jun 21, 201834.0035.0933.6834.6634.662,213,900
Jun 20, 201833.6334.0033.3233.8533.851,277,400
Jun 19, 201833.1133.7933.0733.4133.411,165,000
Jun 18, 201832.8833.3932.6633.2533.251,104,000
Jun 15, 201832.3433.1832.2333.0733.072,138,400
Jun 14, 201831.8232.4130.8232.3232.321,441,800
Jun 13, 201832.4332.6631.8231.8231.821,081,300
Jun 12, 201832.3233.0832.1632.4732.47945,900
Jun 11, 201832.4132.6732.1332.3032.30867,500
Jun 08, 201834.1134.3331.9632.4032.402,377,600
Jun 07, 201833.9934.3133.4733.7333.731,336,000
Jun 06, 201833.0733.9032.5633.8133.811,201,800
Jun 05, 201834.0734.0732.8933.0933.091,287,300
Jun 04, 201833.9934.0033.5033.7233.721,330,300
Jun 01, 201834.2234.3133.5333.8333.831,434,700
May 31, 201834.3734.5333.9034.0834.081,266,200
May 30, 201834.4234.8934.3334.3534.35536,600
May 29, 201834.2234.4333.9234.2634.26920,500
May 25, 201834.8034.8634.2534.4434.44675,100
May 24, 201834.6335.0734.3334.7934.79696,500
May 23, 201834.8635.2034.3534.7634.76695,400
May 22, 201835.3535.5234.6434.9834.98788,700
May 21, 201835.0335.5135.0035.1835.18905,800
May 18, 201835.6836.2934.7834.8534.851,435,500
May 17, 201834.3435.7534.1035.4535.452,522,600
May 16, 201833.9134.6533.9134.3134.311,568,500
May 15, 201833.8734.8433.4133.9833.982,684,900
May 14, 201832.2734.1032.1233.7533.753,897,700
May 11, 201832.0932.6431.9432.2432.241,566,200
May 10, 201831.8332.2631.6632.0232.021,319,100
May 09, 201831.8732.1731.5831.7031.701,190,200
May 08, 201830.9731.8030.9731.7731.771,218,300
May 07, 201830.6931.1630.6930.8730.871,138,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...