$13.36 +0.23 (%) Penn National Gaming Inc - NASDAQ

Dec. 22, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PENN historical data

Date Open High Low Close Volume
12/19/201413.1113.2612.8213.132,246,745
12/18/201412.9413.2712.7413.091,475,305
12/17/201412.7713.2312.5212.761,735,854
12/16/201413.0513.1712.7512.771,040,689
12/15/201413.3013.5612.8813.121,158,767
12/12/201412.7813.5812.7113.291,724,753
12/11/201413.0513.2512.8412.89726,715
12/10/201413.2013.2512.8812.951,082,792
12/9/201413.2213.4513.1513.241,384,398
12/8/201413.4113.5913.3413.401,487,467
12/5/201413.4713.5913.4313.441,208,869
12/4/201413.5213.6413.3313.451,087,151
12/3/201413.7413.7913.5013.57986,466
12/2/201413.6014.2013.6013.76885,529
12/1/201414.1314.1313.4613.51856,144
11/28/201413.8914.3313.8714.20597,089
11/26/201414.0714.0713.7713.82775,914
11/25/201414.2614.2613.9614.03754,177
11/24/201413.9014.2013.8214.201,295,197
11/21/201414.0114.1313.7713.911,223,686
11/20/201413.5814.0313.4813.841,161,162
11/19/201414.1014.1013.5013.60912,325
11/18/201413.9614.2413.8814.20881,849
11/17/201414.2414.3313.8313.88735,119
11/14/201414.6614.7514.1014.301,139,773
11/13/201414.3514.6814.2814.671,366,995
11/12/201414.0014.4413.9314.311,172,497
11/11/201413.3814.1213.0614.091,967,959
11/10/201413.5613.5812.9413.151,123,532
11/7/201413.4513.6413.2513.551,116,771
11/6/201413.4213.4713.1713.451,918,216
11/5/201413.5213.5212.8913.361,740,083
11/4/201413.3913.5513.2313.361,311,350
11/3/201413.1313.4212.9413.17771,487
10/31/201413.3813.4912.9813.091,521,697
10/30/201412.8713.2912.8713.091,020,031
10/29/201412.9713.0612.7312.97759,400
10/28/201412.6113.0012.2912.921,315,368
10/27/201412.3812.6112.2212.59852,836
10/24/201412.2212.4611.9712.411,024,626
10/23/201411.9912.5311.7412.201,063,077
10/22/201412.1512.2611.8511.90914,776
10/21/201411.8412.1411.6012.05759,158
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center