PENN - Penn National Gaming, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201823.2823.4022.8022.8522.85179,223
Dec 12, 201822.2823.3522.1922.9822.981,341,900
Dec 11, 201823.0423.2821.9422.0022.001,945,900
Dec 10, 201822.4622.8322.2022.7822.782,191,600
Dec 07, 201823.2023.4422.3722.5822.582,925,200
Dec 06, 201821.7422.9221.5122.8922.893,334,600
Dec 04, 201822.7322.9622.0822.1422.142,203,500
Dec 03, 201822.6223.0822.3422.7622.761,631,400
Nov 30, 201822.2022.4421.9322.1122.112,280,000
Nov 29, 201822.5022.6921.9222.3822.381,969,600
Nov 28, 201822.1722.8921.8422.6822.682,202,500
Nov 27, 201821.7122.2821.4622.0222.022,002,100
Nov 26, 201821.0321.8821.0321.7821.781,303,200
Nov 23, 201820.8521.3220.7120.7420.74861,300
Nov 21, 201820.7021.6020.6021.0521.051,258,500
Nov 20, 201820.8020.8520.1520.5220.521,797,800
Nov 19, 201821.3821.5020.8121.0021.001,856,300
Nov 16, 201821.3821.8621.0621.4021.402,396,100
Nov 15, 201821.1421.4020.3521.3721.372,439,400
Nov 14, 201820.3521.9220.3021.3221.323,587,600
Nov 13, 201820.2320.7519.5919.7619.762,162,000
Nov 12, 201820.8121.0418.7620.0620.062,686,200
Nov 09, 201821.3921.8320.5620.9220.924,416,600
Nov 08, 201822.0822.2721.4021.6921.691,933,400
Nov 07, 201822.3422.6521.6522.4022.403,026,000
Nov 06, 201822.2822.7621.7722.2322.231,867,200
Nov 05, 201823.1823.2921.9522.1722.174,014,300
Nov 02, 201823.9524.8122.8423.2023.203,250,900
Nov 01, 201822.5025.3722.1223.8823.885,573,400
Oct 31, 201823.7024.8923.2124.2824.283,541,200
Oct 30, 201822.2723.5021.9123.3223.322,374,300
Oct 29, 201823.4023.8822.0922.3822.382,836,100
Oct 26, 201824.2224.2223.1023.4323.432,913,800
Oct 25, 201823.9024.7323.5924.6124.612,185,200
Oct 24, 201825.0525.3423.6223.7423.743,857,900
Oct 23, 201826.3926.4524.9825.1425.142,871,200
Oct 22, 201828.3728.5026.7526.9126.913,399,500
Oct 19, 201829.7329.8327.7528.1528.152,238,100
Oct 18, 201829.6029.9229.3729.8129.813,237,400
Oct 17, 201829.2029.9428.6429.8029.803,589,000
Oct 16, 201828.6229.3928.0129.1229.122,398,300
Oct 15, 201829.9630.1528.3828.5128.515,170,900
Oct 12, 201829.1230.0528.8529.9229.923,227,200
Oct 11, 201829.1029.5728.3228.5728.571,990,400
Oct 10, 201828.9829.9828.9429.1229.123,796,600
Oct 09, 201828.4628.9227.6528.7828.7817,877,300
Oct 08, 201830.1030.1528.2628.4628.464,540,900
Oct 05, 201832.4132.4129.6830.0430.045,094,700
Oct 04, 201833.7433.7432.7632.8332.83929,200
Oct 03, 201833.7334.7233.6233.9233.921,580,200
Oct 02, 201833.1433.7732.8833.5933.591,673,700
Oct 01, 201833.1533.2232.1132.7532.75893,700
Sep 28, 201832.8533.6932.6932.9232.921,710,100
Sep 27, 201832.2432.9731.8632.9032.90877,300
Sep 26, 201832.4332.7032.0232.2532.25794,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...