$11.76 +0.19 (%) Penn National Gaming Inc - NASDAQ

Oct. 20, 2014 | 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
10/20/201411.5511.8511.5511.761,001,578
10/17/201411.7311.8711.4811.57869,358
10/16/201411.1211.7410.9611.56819,657
10/15/201410.8411.3210.7411.221,014,380
10/14/201410.7811.0410.6311.03769,857
10/13/201410.7310.8510.5010.68877,126
10/10/201410.9611.2010.7410.75823,669
10/9/201411.2911.5411.0011.01841,698
10/8/201411.3611.5111.2511.32738,874
10/7/201411.5411.6411.3811.38748,322
10/6/201412.0612.1411.6711.67609,891
10/3/201411.6312.2011.3611.992,033,531
10/2/201411.0011.5710.8611.53924,421
10/1/201411.1711.2410.8610.971,017,343
9/30/201411.4611.6111.2111.21883,334
9/29/201411.7211.7511.4711.53658,996
9/26/201411.6211.8711.6211.83581,718
9/25/201411.8311.8311.5011.61687,374
9/24/201411.6311.8411.5911.81467,324
9/23/201411.4111.6511.4011.60623,326
9/22/201411.6711.7211.3411.46448,020
9/19/201411.7311.8611.5111.751,078,271
9/18/201411.5411.6911.3911.67396,719
9/17/201411.3311.5311.2911.49648,303
9/16/201411.3611.4911.2311.37726,622
9/15/201411.5311.5311.3211.44382,287
9/12/201411.6511.6811.3911.55522,006
9/11/201411.7911.8711.5811.63646,086
9/10/201411.7611.9011.6911.87395,346
9/9/201412.0312.1611.7411.77710,692
9/8/201411.4812.2211.3512.082,132,222
9/5/201411.4211.5211.3811.48521,235
9/4/201411.2711.5911.2511.45996,415
9/3/201411.4611.4811.2111.25611,370
9/2/201411.3011.4411.1811.43840,309
8/29/201411.2611.3111.1111.29633,585
8/28/201411.1811.3211.0411.26826,442
8/27/201410.9911.2510.9611.231,112,994
8/26/201410.7711.0110.7011.00665,046
8/25/201410.6310.7810.5610.77476,127
8/22/201410.7610.7910.5510.56445,863
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center