PENN - Penn National Gaming, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 04, 201830.4330.9530.1630.6730.671,251,100
May 03, 201830.4230.6529.8630.5030.501,278,900
May 02, 201830.5131.0830.3630.5730.571,763,800
May 01, 201830.3030.6029.7830.5830.581,650,400
Apr 30, 201830.2030.7130.1530.3130.311,943,000
Apr 27, 201830.0030.5429.3429.9629.961,904,100
Apr 26, 201830.0030.9529.1729.6529.654,333,100
Apr 25, 201826.8326.8325.9926.2626.261,722,300
Apr 24, 201827.5327.7526.3326.7226.721,272,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...