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
Sep 26, 2018	32.43	32.43	32.02	32.15	32.15	78,048
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
Jul 23, 2018	35.46	35.46	34.61	35.06	35.06	1,195,500
Jul 20, 2018	35.45	35.70	35.07	35.54	35.54	808,400
Jul 19, 2018	35.49	35.55	34.96	35.41	35.41	801,700
Jul 18, 2018	35.71	35.87	34.61	35.71	35.71	1,296,500
Jul 17, 2018	35.85	35.99	35.60	35.72	35.72	955,300
Jul 16, 2018	36.65	36.85	35.87	35.95	35.95	956,100
Jul 13, 2018	36.66	36.90	36.31	36.59	36.59	1,026,800
Jul 12, 2018	36.05	36.47	35.68	36.45	36.45	899,100
Jul 11, 2018	35.22	36.02	35.01	35.95	35.95	932,100
Jul 10, 2018	35.13	36.00	34.98	35.41	35.41	955,400
Jul 09, 2018	35.12	35.34	34.70	35.04	35.04	1,539,200
Jul 06, 2018	33.84	35.19	33.84	34.91	34.91	1,166,300
Jul 05, 2018	33.83	33.89	33.40	33.76	33.76	570,400
Jul 03, 2018	32.99	33.82	32.43	33.74	33.74	623,700
Jul 02, 2018	33.39	33.39	32.38	32.84	32.84	989,600
Jun 29, 2018	33.75	34.05	33.45	33.59	33.59	1,123,100
Jun 28, 2018	33.36	33.59	33.11	33.50	33.50	998,500
Jun 27, 2018	34.06	34.96	33.48	33.50	33.50	1,047,100
Jun 26, 2018	33.71	34.32	33.71	34.08	34.08	903,000
Jun 25, 2018	34.31	34.66	33.16	33.70	33.70	1,301,800
Jun 22, 2018	34.74	35.18	33.97	34.61	34.61	1,753,900
Jun 21, 2018	34.00	35.09	33.68	34.66	34.66	2,213,900
Jun 20, 2018	33.63	34.00	33.32	33.85	33.85	1,277,400
Jun 19, 2018	33.11	33.79	33.07	33.41	33.41	1,165,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...