PENN NATIONAL GAMING $57.87

up +0.22


20/5/2013 04:20 PM  |  NASDAQ : PENN  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

PENN historical data

Date Open High Low Close Volume
5/17/2013 56.75 57.78 56.55 57.65 5434
5/16/2013 57.75 57.75 56.70 56.85 4050
5/15/2013 57.85 58.08 57.46 57.65 2263
5/14/2013 57.86 58.20 57.80 58.01 2626
5/13/2013 58.15 58.20 57.42 57.84 3511
5/10/2013 57.97 58.09 57.83 57.95 4051
5/9/2013 58.29 58.29 57.83 57.90 3150
5/8/2013 58.62 58.84 58.22 58.36 4356
5/7/2013 58.75 58.95 58.44 58.58 4027
5/6/2013 58.55 58.82 58.42 58.76 3088
5/3/2013 58.84 58.84 58.29 58.49 5302
5/2/2013 58.77 58.77 58.29 58.33 5947
5/1/2013 58.42 58.60 58.16 58.50 4003
4/30/2013 58.51 58.81 58.20 58.55 4853
4/29/2013 58.09 58.81 58.09 58.38 4039
4/26/2013 59.24 59.27 58.18 58.25 6431
4/25/2013 59.00 59.42 58.74 59.09 7555
4/24/2013 58.75 59.93 57.44 58.78 15057
4/23/2013 59.12 59.13 58.59 59.06 8850
4/22/2013 57.77 58.92 57.45 58.87 7829
4/19/2013 58.05 58.93 57.58 58.75 10162
4/18/2013 55.73 58.05 55.73 57.92 12860
4/17/2013 55.62 56.94 55.62 56.70 12101
4/16/2013 55.97 56.97 55.60 56.76 12943
4/15/2013 56.00 56.15 55.14 55.46 7554
4/12/2013 55.31 56.47 55.31 56.37 5531
4/11/2013 55.37 55.97 55.23 55.60 5365
4/10/2013 54.66 55.41 54.37 55.38 4714
4/9/2013 54.81 55.19 54.27 54.60 3928
4/8/2013 53.63 54.72 53.47 54.70 3173
4/5/2013 53.23 53.76 52.38 53.65 6250
4/4/2013 53.87 54.26 53.68 53.98 2937
4/3/2013 54.53 54.62 53.31 53.75 9085
4/2/2013 54.69 54.96 54.34 54.55 5953
4/1/2013 54.48 54.98 54.43 54.59 7963
3/28/2013 53.99 54.55 53.66 54.43 5281
3/27/2013 53.23 54.06 53.14 54.06 3334
3/26/2013 53.49 53.87 52.97 53.61 5377
3/25/2013 53.90 53.92 53.11 53.19 4800
3/22/2013 54.12 54.24 53.57 53.66 3158
3/21/2013 54.08 54.42 53.64 54.05 3733
3/20/2013 53.48 54.46 53.41 54.41 6304
3/19/2013 53.74 53.74 52.82 53.27 7286
3/18/2013 53.07 53.70 53.05 53.60 4527
3/15/2013 53.52 53.88 53.30 53.70 4173
3/14/2013 53.37 53.96 53.17 53.75 8917
3/13/2013 53.05 53.40 52.69 53.38 4851
3/12/2013 52.94 53.20 52.70 53.13 6519
3/11/2013 52.03 53.09 52.01 53.07 10591
3/8/2013 52.05 52.54 51.91 52.52 6209
3/7/2013 50.87 52.01 50.42 51.96 8807
3/6/2013 51.18 51.73 50.59 50.93 11343
3/5/2013 49.92 51.22 49.81 51.11 12779
3/4/2013 49.50 49.70 49.42 49.65 4674
3/1/2013 49.59 49.88 49.03 49.55 6785
2/28/2013 49.53 50.08 49.45 49.85 8286
2/27/2013 49.13 49.84 49.12 49.63 4467
2/26/2013 49.09 49.49 48.56 49.24 5549
2/25/2013 50.36 50.80 48.94 48.97 5234
2/22/2013 49.53 50.21 49.14 50.09 7496
2/21/2013 50.00 50.00 48.84 49.14 9746
2/20/2013 50.53 50.61 49.85 49.97 8299
2/19/2013 50.99 51.05 50.30 50.59 6000
2/15/2013 51.53 51.70 50.76 51.10 7120
2/14/2013 51.30 51.75 50.65 51.58 4725
2/13/2013 51.98 51.98 51.26 51.31 4536
2/12/2013 52.06 52.29 51.69 51.98 3672
2/11/2013 52.66 52.76 51.63 51.80 7839
2/8/2013 52.50 52.69 52.15 52.29 7632
2/7/2013 51.92 52.48 51.71 52.16 6029
2/6/2013 51.20 52.46 50.84 52.15 13875
2/5/2013 50.78 52.00 50.53 51.50 11664
2/4/2013 50.31 50.77 50.28 50.72 9503
2/1/2013 48.95 50.73 47.40 50.30 27422
1/31/2013 47.00 51.21 46.93 48.66 33799
1/30/2013 47.88 48.63 47.80 47.92 21230
1/29/2013 48.00 48.13 47.72 47.79 12492
1/28/2013 48.22 48.56 48.02 48.35 6670
1/25/2013 48.35 48.35 47.60 47.93 16126
1/24/2013 48.41 48.94 47.87 47.88 10985
1/23/2013 48.52 48.85 48.40 48.65 8337
1/22/2013 48.57 49.12 48.00 48.44 10800
1/18/2013 49.00 49.43 48.56 48.83 6199
1/17/2013 49.76 49.92 49.06 49.50 6007
1/16/2013 49.66 49.94 48.97 49.58 5518
1/15/2013 50.15 50.23 49.69 49.90 5124
1/14/2013 50.34 50.69 50.05 50.23 5109
1/11/2013 50.31 50.50 49.99 50.31 5223
1/10/2013 49.79 50.50 49.77 50.17 10684
1/9/2013 51.19 51.19 50.66 50.94 5853
1/8/2013 51.30 51.30 50.56 50.82 9034
1/7/2013 50.56 51.39 50.19 51.24 7474
1/4/2013 50.44 51.25 50.16 50.81 3697
1/3/2013 50.00 50.76 49.58 50.48 5801
1/2/2013 50.00 50.83 49.65 50.29 7909
12/31/2012 48.20 49.55 48.07 49.11 7288
12/28/2012 48.74 49.08 48.33 48.45 4789
12/27/2012 48.87 49.07 48.21 49.00 5752
12/26/2012 48.44 48.97 48.18 48.44 5699
12/24/2012 49.17 49.19 48.46 48.81 2256
Marketplace
Trading Center