$13.07 +0.03 (%) Penn National Gaming Inc - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PENN historical data

Date Open High Low Close Volume
2/10/201612.9013.2812.8313.04622,636
2/9/201612.6713.1212.5812.81787,160
2/8/201613.2113.4512.6012.871,007,786
2/5/201613.8914.1313.4013.431,303,542
2/4/201614.2714.3713.6213.802,372,707
2/3/201613.6614.0213.0013.492,672,499
2/2/201613.9214.1813.1413.441,119,922
2/1/201613.9914.2513.7014.07829,379
1/29/201613.8714.2013.8714.131,196,841
1/28/201614.0414.5613.7213.85623,600
1/27/201614.0714.1613.7213.90740,617
1/26/201613.8714.1513.7014.09613,623
1/25/201614.0214.0613.6813.78510,009
1/22/201613.8314.0613.7414.051,087,803
1/21/201613.7214.0513.2713.601,638,670
1/20/201614.0114.1913.0113.731,362,368
1/19/201614.5314.5813.9814.171,285,424
1/15/201614.0214.3513.8214.131,167,408
1/14/201614.3114.5314.0114.411,118,820
1/13/201614.4214.7613.9514.282,304,081
1/12/201615.1815.2014.0314.423,109,479
1/11/201615.2215.7315.1615.49606,766
1/8/201615.0615.6815.0615.171,114,703
1/7/201615.3715.6814.9814.981,427,380
1/6/201615.7315.9515.4115.631,387,097
1/5/201615.8016.0115.5615.92666,625
1/4/201615.6615.8315.3915.801,089,447
12/31/201516.1316.2615.9216.02498,267
12/30/201516.7516.7516.0716.23687,762
12/29/201516.0716.5315.9716.52968,931
12/28/201516.1016.1915.7316.01331,642
12/24/201515.9916.2315.9916.20222,584
12/23/201515.7416.1915.7416.05645,552
12/22/201515.5615.8015.4315.80423,561
12/21/201515.3315.5715.3215.55633,512
12/18/201515.4015.6815.0815.261,133,023
12/17/201515.6315.7615.4015.44615,697
12/16/201515.2515.7715.1215.611,949,636
12/15/201514.8115.2714.8115.11819,157
12/14/201515.6515.7914.8214.831,300,230
12/11/201515.3315.9215.2215.62923,112
12/10/201515.6315.8915.6115.82672,564
12/9/201515.6115.9815.5515.70651,376
12/8/201515.5315.7015.3715.60664,664
12/7/201515.8816.0015.5015.72494,423
12/4/201515.8216.0215.7415.94531,518
12/3/201515.9716.1215.3115.831,147,696
12/2/201515.9916.1915.8115.901,091,088
12/1/201516.0416.0915.7515.95372,916
11/30/201516.0816.1515.8315.95662,648
11/27/201516.0916.2415.8716.02350,532
11/25/201516.1316.2415.9316.14395,840
11/24/201515.8316.1115.7316.05513,000
11/23/201516.0216.2315.7815.94755,781
11/20/201516.1016.6016.0716.081,106,815
11/19/201515.8316.0015.7015.86694,960
11/18/201515.5516.0715.4715.882,129,038
11/17/201516.2016.2015.4515.471,743,526
11/16/201517.0017.0015.8716.112,613,672
11/13/201517.1417.1816.7817.051,035,724
11/12/201517.2017.3817.1417.22783,246
11/11/201517.5217.5217.1617.31420,413
11/10/201517.2217.4417.1017.44666,997
11/9/201517.7017.7316.7417.301,649,400
11/6/201517.8118.0017.4417.771,142,864
11/5/201517.7617.9717.6117.82597,299
11/4/201517.9918.0017.6817.73626,827
11/3/201517.9518.0917.8917.99941,622
11/2/201517.9618.0617.8518.00581,709
10/30/201517.7817.9417.5317.86833,701
10/29/201518.0018.2317.7317.811,108,214
10/28/201517.5818.0617.5018.00963,246
10/27/201517.7017.9917.5117.58764,727
10/26/201517.4417.9317.3217.86990,599
10/23/201517.0217.6216.5917.531,413,075
10/22/201517.7318.0516.4316.772,236,410
10/21/201517.6517.9216.6416.872,964,670
10/20/201517.9017.9917.4317.71973,723
10/19/201517.8618.0117.7217.841,075,853
10/16/201518.4518.6817.7117.992,376,354
10/15/201518.7118.8818.3218.441,382,160
10/14/201518.8419.0518.5518.56827,372
10/13/201518.7218.9118.6018.75744,270
10/12/201518.7518.9618.6518.75458,547
10/9/201518.7818.8418.4618.80899,401
10/8/201518.6018.9218.3818.741,649,020
10/7/201517.9818.6317.8518.571,304,415
10/6/201518.1318.1317.7717.85616,428
10/5/201517.6918.1717.5118.111,011,684
10/2/201517.2317.5116.8517.49599,476
10/1/201516.8717.3016.6917.291,032,865
9/30/201516.3116.8716.0116.781,214,230
9/29/201516.3516.4115.9016.04840,838
9/28/201516.9017.0916.2916.31812,108
9/25/201517.3017.8516.8916.95823,042
9/24/201517.0617.2716.8417.11517,029
9/23/201517.3917.4717.0817.14552,876
9/22/201517.5417.7917.2517.321,230,265
9/21/201517.7517.9617.4917.76614,738
9/18/201517.8818.0417.5317.58863,429
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center