$18.61 +0.03 (%) Penn National Gaming Inc - NASDAQ

Jul. 30, 2015 | 10:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PENN historical data

Date Open High Low Close Volume
7/29/201518.7118.8618.3318.58829,310
7/28/201518.7619.1118.5518.68895,372
7/27/201518.6519.0718.5218.661,150,102
7/24/201519.0919.5318.6418.871,284,073
7/23/201520.0420.2318.8819.041,653,498
7/22/201519.1419.4619.1119.24723,540
7/21/201519.1919.3319.0319.20511,453
7/20/201519.3219.3218.9718.99340,446
7/17/201519.1119.2518.8519.10485,840
7/16/201519.2619.3519.0419.16799,715
7/15/201519.4319.5519.1019.12527,234
7/14/201519.0919.6918.8419.502,253,439
7/13/201518.9319.0118.8218.90666,567
7/10/201518.5318.7418.4018.72435,492
7/9/201518.4218.7318.2218.31652,050
7/8/201518.4318.6918.0718.22836,274
7/7/201518.3418.6218.0218.611,053,214
7/6/201518.2618.5818.1318.341,236,340
7/2/201518.5218.8518.1718.351,261,245
7/1/201518.5518.5518.2918.49819,051
6/30/201518.3718.6017.9818.351,296,580
6/29/201518.5318.8018.0918.202,093,782
6/26/201518.2618.6618.1118.661,808,212
6/25/201518.0318.2318.0218.21907,164
6/24/201518.1118.1117.8918.02886,957
6/23/201518.1118.1617.8218.11726,055
6/22/201518.1318.3317.8818.10767,751
6/19/201518.1618.3317.8618.081,635,156
6/18/201518.0418.3418.0318.16742,438
6/17/201517.8818.0717.8318.04995,337
6/16/201517.7518.0217.6317.86813,612
6/15/201517.4617.9217.3817.77905,089
6/12/201517.6817.7817.5217.54709,642
6/11/201517.6217.9517.3717.731,065,976
6/10/201516.8317.7716.7217.611,764,119
6/9/201516.5916.8516.5516.78680,428
6/8/201516.7516.8716.5516.63592,656
6/5/201516.4816.8716.3416.84580,204
6/4/201516.5516.7716.4916.50547,721
6/3/201516.6516.8516.3516.55763,974
6/2/201516.5316.7516.4516.591,100,667
6/1/201516.6116.7016.3416.59804,152
5/29/201516.7316.8916.4616.63511,093
5/28/201516.7516.8616.6416.76425,239
5/27/201516.5016.8116.4016.78650,209
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!