$16.75 +0.25 (%) Penn National Gaming Inc - NASDAQ

May. 27, 2015 | 12:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PENN historical data

Date Open High Low Close Volume
5/26/201516.7116.7616.4116.50837,186
5/22/201516.9717.1716.7316.79635,138
5/21/201516.8117.1116.7117.02738,484
5/20/201516.8317.0916.6216.87842,029
5/19/201516.7716.9216.6316.77722,467
5/18/201517.0317.1216.5616.77927,811
5/15/201516.5516.8316.4616.59625,476
5/14/201516.3316.6316.2316.51534,785
5/13/201516.3716.6016.1416.28613,891
5/12/201516.0016.6015.8116.391,223,083
5/11/201515.8616.0415.7615.90508,765
5/8/201516.1516.2215.5015.88814,380
5/7/201515.9116.1115.7815.99627,736
5/6/201516.0516.0715.7515.89434,733
5/5/201516.3316.3415.8815.95684,950
5/4/201516.0316.5015.7616.31723,247
5/1/201516.1816.3315.9016.15563,383
4/30/201516.1416.1415.6516.081,052,287
4/29/201516.5716.8915.9616.111,667,245
4/28/201516.6816.9016.5316.77802,328
4/27/201517.0017.2216.5616.751,141,411
4/24/201516.6417.1016.4716.951,213,072
4/23/201516.7016.9215.4516.681,739,683
4/22/201516.0416.4515.9616.441,802,570
4/21/201515.9916.0715.8216.041,063,519
4/20/201516.0916.1215.8416.001,229,550
4/17/201516.0716.1915.7816.002,483,815
4/16/201515.3215.7115.2015.701,236,698
4/15/201514.9615.3514.7915.301,253,605
4/14/201515.2215.2714.7814.82784,299
4/13/201515.3115.3815.1315.26588,703
4/10/201515.2215.4014.9915.351,445,398
4/9/201515.6315.6615.0915.17728,582
4/8/201515.0015.6514.8615.591,199,937
4/7/201515.4815.5514.9114.921,635,500
4/6/201515.6315.8415.4315.45740,730
4/2/201515.5815.8515.4015.67719,848
4/1/201515.6915.6915.2415.561,397,182
3/31/201515.2715.8615.1015.661,652,448
3/30/201515.5615.7315.2415.321,073,820
3/27/201515.5315.5915.2115.531,259,391
3/26/201515.5115.6515.4415.50754,416
3/25/201516.1616.2815.6015.621,220,756
3/24/201515.7416.2615.7316.111,131,602
3/23/201515.4716.0515.4715.731,497,285
3/20/201516.1516.2015.5115.512,125,786
3/19/201516.1916.4115.8516.041,229,419
3/18/201516.3016.5616.2516.291,999,865
3/17/201516.3916.5816.1616.38961,740
3/16/201516.4216.5816.1616.36814,308
3/13/201516.2116.5516.1316.311,051,758
3/12/201515.8216.2815.7616.20813,495
3/11/201516.3116.3515.6415.76791,554
3/10/201515.9716.3515.9716.261,201,252
3/9/201516.0316.3615.9916.231,889,548
3/6/201516.1716.1815.8115.93860,258
3/5/201516.3816.3816.0416.29672,989
3/4/201516.4316.4316.0416.13946,327
3/3/201516.8016.9016.3716.501,319,239
3/2/201516.2517.0016.2516.841,344,938
2/27/201516.2916.4016.0716.291,208,791
2/26/201516.4016.6816.1616.301,413,528
2/25/201516.2516.6016.1616.451,104,052
2/24/201516.4516.5416.1216.271,483,574
2/23/201516.9116.9216.3616.571,690,659
2/20/201516.6516.7016.3716.391,188,101
2/19/201516.8016.8616.6616.692,540,024
2/18/201516.5116.8716.5116.781,354,858
2/17/201516.5816.8216.5316.61844,395
2/13/201516.8016.9516.6016.621,123,687
2/12/201516.7417.0616.6116.831,993,066
2/11/201516.4416.7316.4016.692,490,859
2/10/201516.3616.5816.2516.501,158,492
2/9/201515.7516.2315.5516.201,897,366
2/6/201516.0416.1315.7115.77980,299
2/5/201515.7816.1015.6815.98761,472
2/4/201515.6615.8515.4915.701,412,129
2/3/201515.5715.8315.0715.701,423,221
2/2/201513.3415.3113.3415.281,116,115
1/30/201515.5615.8614.9114.972,037,494
1/29/201515.7216.2515.1215.614,237,722
1/28/201515.4515.4615.1515.262,052,807
1/27/201515.4015.6115.2815.311,072,871
1/26/201515.4715.6215.3315.621,798,371
1/23/201515.4015.6115.2315.321,147,414
1/22/201515.6615.7315.2115.452,141,259
1/21/201515.2815.6515.0515.592,403,187
1/20/201515.2115.3815.0215.112,274,998
1/16/201515.1415.4915.0315.101,780,041
1/15/201515.4015.4615.0815.191,729,442
1/14/201514.5415.4314.3515.421,201,444
1/13/201514.8715.1414.5214.671,116,297
1/12/201514.5114.8214.2714.55778,503
1/9/201514.5014.8814.2814.481,449,621
1/8/201514.4415.0714.4114.522,277,884
1/7/201513.3514.2913.2514.232,430,230
1/6/201513.2413.4512.8813.211,485,467
1/5/201513.4013.5713.0713.192,103,866
1/2/201513.7313.9613.3913.48773,668
12/31/201413.6913.9413.6213.73946,587
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center