$14.13 +0.22 (%) Penn National Gaming Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PENN historical data

Date Open High Low Close Volume
12/6/201613.5113.9113.4613.911,888,383
12/5/201613.3813.6213.3013.501,674,140
12/2/201612.8513.6012.8213.372,177,256
12/1/201613.0513.1512.7712.843,080,663
11/30/201613.6813.6913.1013.281,321,503
11/29/201613.7513.8713.5213.59665,602
11/28/201613.9014.0013.7413.76510,368
11/25/201613.9314.0513.8813.98209,771
11/23/201613.9413.9813.8113.93502,713
11/22/201613.9113.9513.7513.93528,554
11/21/201613.9414.0513.8313.89588,252
11/18/201613.8413.9513.7313.84666,209
11/17/201613.7713.9913.7713.84735,798
11/16/201613.6713.8113.5313.76697,844
11/15/201613.4413.7813.3413.67884,742
11/14/201613.5213.7112.9613.461,013,925
11/11/201613.0513.4612.9213.401,176,492
11/10/201612.8113.1112.7712.991,243,543
11/9/201612.2012.7212.2012.681,137,221
11/8/201612.1912.4312.1012.351,030,234
11/7/201612.3512.5812.1812.231,544,101
11/4/201612.0512.2312.0312.12879,531
11/3/201612.2212.3311.9311.981,083,297
11/2/201612.8912.8912.1312.233,478,356
11/1/201612.9813.0212.7812.861,295,885
10/31/201613.0513.0512.8312.931,366,960
10/28/201612.9413.1412.8213.051,297,894
10/27/201613.6513.7612.7813.031,582,874
10/26/201613.2813.3813.1913.20827,542
10/25/201613.5513.5513.2113.391,677,254
10/24/201613.4613.6313.2913.52995,967
10/21/201613.0613.5813.0613.341,157,214
10/20/201613.1413.1712.9913.15824,098
10/19/201613.2613.4413.1213.20893,668
10/18/201613.7113.7913.2513.27602,927
10/17/201613.5113.6713.4413.56994,419
10/14/201613.8513.8913.5413.54659,832
10/13/201614.1414.1413.7113.791,234,832
10/12/201614.4614.5514.2314.231,041,366
10/11/201614.4914.5914.2914.442,013,157
10/10/201614.3914.6614.3314.501,415,055
10/7/201614.0514.3614.0214.351,459,449
10/6/201613.7614.1313.7613.991,274,254
10/5/201613.9314.0413.6413.741,455,357
10/4/201613.1213.8313.0413.802,880,696
10/3/201613.5913.6913.1013.12749,986
9/30/201613.6413.6813.4913.571,560,059
9/29/201613.5513.6813.5013.631,791,691
9/28/201613.1913.6813.1313.592,081,199
9/27/201613.1813.3013.0813.18753,057
9/26/201613.2313.3013.1213.17584,382
9/23/201613.3113.3613.1813.30497,170
9/22/201612.9913.3212.8813.29718,600
9/21/201612.7212.8912.5012.862,924,785
9/20/201613.0313.4112.7012.721,178,044
9/19/201613.5213.5812.9713.011,416,999
9/16/201613.3713.5513.1113.351,760,321
9/15/201613.1513.6013.1313.412,552,129
9/14/201613.5213.5912.8113.138,679,109
9/13/201613.6713.7713.4613.561,028,964
9/12/201613.3313.8313.3313.821,124,482
9/9/201614.0614.0913.4513.471,460,089
9/8/201614.2814.6014.1014.11705,814
9/7/201614.1414.2814.0714.25682,808
9/6/201614.1914.2314.0114.14367,133
9/2/201614.1614.2514.0514.12545,396
9/1/201614.2514.3814.0614.14527,068
8/31/201614.1614.2814.0814.18641,421
8/30/201614.3514.4114.1714.19601,386
8/29/201614.4514.4914.2914.36618,841
8/26/201614.4614.6414.2114.41933,527
8/25/201614.5714.6314.3714.46488,607
8/24/201614.8815.0014.6014.63796,732
8/23/201614.9315.0114.8814.91669,900
8/22/201614.8215.0114.7514.911,087,157
8/19/201614.8414.8714.7014.83777,834
8/18/201614.5714.9014.5514.87974,899
8/17/201614.5414.6714.3014.63957,704
8/16/201614.6514.7514.5514.56535,974
8/15/201614.6814.8214.6114.71659,853
8/12/201614.7414.7614.5214.62690,901
8/11/201614.6314.9114.5714.76918,702
8/10/201614.3914.7714.2814.641,552,030
8/9/201614.8014.8114.3214.421,238,797
8/8/201614.9015.0014.7414.811,467,186
8/5/201614.3714.8914.1614.851,251,073
8/4/201614.7714.9214.3114.34991,320
8/3/201614.6314.9114.5514.79552,010
8/2/201614.9414.9614.6014.711,137,119
8/1/201615.0015.0714.8214.94988,191
7/29/201615.0615.1714.9715.022,152,242
7/28/201614.8615.1514.3715.073,651,875
7/27/201614.3814.5314.2214.291,288,723
7/26/201614.3914.5014.2214.391,022,204
7/25/201613.9214.5013.8914.332,105,893
7/22/201613.3413.9313.2513.921,465,590
7/21/201613.4313.5613.3413.391,174,431
7/20/201613.5813.5813.2913.411,476,653
7/19/201613.7213.8213.4613.49780,373
7/18/201614.0514.1513.7013.80957,523
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center