$13.59 +0.41 (%) Penn National Gaming Inc - NASDAQ

Sep. 28, 2016 | 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
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
7/15/201614.1714.1713.9414.09990,938
7/14/201614.0714.1813.9614.091,173,674
7/13/201613.9014.0213.8013.94704,333
7/12/201613.8914.0013.8213.95998,216
7/11/201613.8313.8513.7313.80749,510
7/8/201613.8213.9013.7613.77998,226
7/7/201613.8213.9013.5613.721,527,340
7/6/201613.6913.9013.5413.83526,114
7/5/201613.9913.9913.7613.801,060,978
7/1/201614.0114.1213.8114.001,790,536
6/30/201614.0214.0813.7913.951,533,656
6/29/201613.7113.8213.6113.742,211,737
6/28/201613.7914.0813.4513.591,248,098
6/27/201613.8413.9213.6213.691,251,025
6/24/201613.7614.0713.7113.954,181,292
6/23/201614.6114.8614.2114.242,408,236
6/22/201614.8514.9814.4214.42838,788
6/21/201614.7314.8814.2914.82707,430
6/20/201614.7814.8814.6714.68450,847
6/17/201614.5614.8214.5614.59893,611
6/16/201614.7314.8714.4614.59636,961
6/15/201614.6615.0114.6414.84714,611
6/14/201614.2614.7114.2514.641,215,996
6/13/201614.6714.8914.2514.26711,012
6/10/201615.0215.1914.7414.74586,617
6/9/201615.1815.2615.0115.19964,637
6/8/201615.0715.3614.8815.241,336,003
6/7/201615.4615.4815.0215.051,384,428
6/6/201615.4415.9515.2615.481,238,378
6/3/201615.7215.8315.3315.45504,592
6/2/201616.0316.0515.6915.751,173,371
6/1/201615.6315.8915.6315.752,124,108
5/31/201615.1515.7915.1315.671,537,988
5/27/201614.8915.2514.6715.141,256,513
5/26/201614.9515.0314.6314.82442,109
5/25/201614.8915.0114.7514.961,055,967
5/24/201614.6114.9114.5614.861,235,912
5/23/201614.5214.6614.4614.54771,199
5/20/201614.6614.8414.3814.55776,669
5/19/201614.8214.8814.3514.551,185,700
5/18/201614.9815.1014.7114.90980,055
5/17/201615.3715.3815.0115.051,337,766
5/16/201615.5815.6415.3915.39501,289
5/13/201615.6815.7715.4815.53414,160
5/12/201615.9916.0615.5915.73610,870
5/11/201616.3816.5115.7315.921,618,992
5/10/201616.0816.6516.0316.49851,988
5/9/201615.8816.2615.8316.101,030,257
5/6/201615.9016.2515.7515.84714,241
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center