$16.70 +0.02 (%) Penn National Gaming Inc - NASDAQ

Apr. 24, 2015 | 10:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PENN historical data

Date Open High Low Close Volume
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
12/30/201413.6013.6913.4413.64755,957
12/29/201413.6613.6713.5113.60419,488
12/26/201413.7313.7313.5513.63395,022
12/24/201413.7413.7513.6013.65369,539
12/23/201413.4513.7313.3013.71837,638
12/22/201413.1413.4413.1413.40611,276
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center