Penn National Gaming Inc $10.57

down -0.22


22/8/2014 03:22 PM  |  NASDAQ : PENN  
Industries : Leisure / Resorts & Casinos
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PENN historical data

Date Open High Low Close Volume
8/21/201410.6710.8210.5110.79563,184
8/20/201410.8910.9310.6610.70634,704
8/19/201411.0311.0810.8610.98754,150
8/18/201410.8911.0610.8611.03698,010
8/15/201411.0011.0110.7210.83527,387
8/14/201410.8410.9810.6910.93779,199
8/13/201410.9010.9910.5810.84893,612
8/12/201410.8311.0010.6910.901,108,648
8/11/201410.7510.9010.6310.87940,372
8/8/201410.7610.8910.6610.69718,945
8/7/201410.8111.0610.7310.781,586,046
8/6/201410.3610.8610.1710.762,147,283
8/5/201410.4210.6210.3510.411,244,723
8/4/201410.1910.5510.0710.502,034,144
8/1/201410.4710.5810.1710.181,168,744
7/31/201410.5610.6410.4310.481,259,263
7/30/201410.6310.7710.5010.681,645,875
7/29/201410.4910.6110.3610.431,073,459
7/28/201410.9311.0910.2910.471,717,122
7/25/201410.8911.1210.7210.941,227,687
7/24/201411.4712.0310.6010.942,598,663
7/23/201411.6011.9111.2811.351,648,137
7/22/201411.3611.7911.2911.601,129,840
7/21/201411.2511.4011.1811.29554,411
7/18/201411.1311.4011.1011.32500,486
7/17/201411.2311.2411.0511.14872,373
7/16/201411.3511.4011.2611.29751,749
7/15/201411.5811.6911.2111.28777,665
7/14/201411.8111.8311.5311.55562,381
7/11/201411.7511.9911.6511.69805,855
7/10/201411.9712.0911.6911.781,098,737
7/9/201412.0912.2511.9512.14865,220
7/8/201412.3812.4511.8112.061,827,833
7/7/201412.4012.6312.3612.46858,700
7/3/201412.2012.6412.1312.44385,656
7/2/201411.9012.3311.9012.17673,632
7/1/201412.1512.2811.9111.911,259,106
6/30/201411.9112.1611.7412.14925,523
6/27/201411.8712.1911.7411.8910,383,234
6/26/201412.3012.4911.9811.991,053,112
6/25/201411.7812.5411.6112.302,153,378
6/24/201411.9412.1911.6311.771,525,683
6/23/201411.9512.0411.8111.98643,576
6/20/201412.1912.3311.9111.95858,012
6/19/201412.2512.3312.0812.18848,009
6/18/201412.2512.3111.9812.18911,692
6/17/201412.1212.3212.0512.281,514,195
6/16/201412.5212.5712.1012.18744,955
6/13/201412.4012.6312.2712.57807,640
6/12/201412.2112.5012.0512.391,239,236
6/11/201411.8012.2511.7712.211,400,534
6/10/201411.5411.8511.5011.84817,794
6/9/201411.5411.6411.3011.60916,550
6/6/201411.3511.6711.2211.64958,299
6/5/201411.1211.4611.0311.321,426,195
6/4/201411.2711.3511.0511.11667,466
6/3/201411.2811.4311.1511.31495,418
6/2/201411.6411.7511.3011.33685,805
5/30/201411.4211.7111.3111.661,356,351
5/29/201411.5511.7211.4311.45680,167
5/28/201411.5311.6311.3011.49904,415
5/27/201411.5911.6611.4611.51631,542
5/23/201411.3711.6611.3311.561,036,415
5/22/201411.1411.4411.0711.36819,150
5/21/201410.9611.3010.9611.14763,905
5/20/201411.2711.2710.8910.95586,274
5/19/201411.2411.3111.0211.28628,172
5/16/201411.3211.3210.9611.25767,755
5/15/201411.1511.3310.9111.291,092,098
5/14/201411.3911.5211.1711.21821,707
5/13/201411.3111.7011.1711.322,120,253
5/12/201411.2611.5911.1411.291,138,638
5/9/201411.1411.2811.0111.22969,648
5/8/201410.2711.4510.2611.153,300,768
5/7/201410.8510.8810.5210.80799,589
5/6/201411.0211.0710.7710.80676,323
5/5/201411.4511.4910.9511.06712,257
5/2/201411.2011.5311.1511.52881,950
5/1/201411.0511.1910.8311.13711,467
4/30/201411.1211.2010.9311.161,063,674
4/29/201411.0411.3110.8511.151,309,232
4/28/201411.3211.4710.7611.022,181,972
4/25/201411.5611.6811.2011.301,528,131
4/24/201411.9912.4011.5611.684,314,452
4/23/201413.3713.4812.9012.932,012,781
4/22/201413.1013.4412.9413.391,331,611
4/21/201412.7113.0912.6413.081,196,919
4/17/201412.6412.7812.5812.70655,286
4/16/201412.5912.8012.5412.65886,036
4/15/201412.5312.5612.1512.53899,122
4/14/201412.7312.8012.4312.45554,721
4/11/201412.6412.8712.5312.621,195,528
4/10/201412.6813.0312.6112.741,828,405
4/9/201412.6912.9512.5812.782,084,916
4/8/201412.3612.3612.0512.141,544,667
4/7/201412.2812.3812.0012.312,189,860
4/4/201412.5112.8412.2812.351,900,714
4/3/201412.3512.5712.3212.402,213,360
4/2/201412.2112.5312.0512.321,054,257
4/1/201412.4012.5712.1812.181,478,849
Trading Center