$15.96 +0.03 (%) Penn National Gaming Inc - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PENN historical data

Date Open High Low Close Volume
5/5/201616.0016.1815.9115.96728,891
5/4/201616.0316.1915.8815.93769,693
5/3/201616.3016.4116.0116.18872,890
5/2/201616.1516.4716.1416.45827,754
4/29/201616.3316.5215.8816.131,119,515
4/28/201616.6017.2315.9316.291,772,861
4/27/201616.9917.0816.4316.511,374,304
4/26/201616.8917.0916.7117.09584,982
4/25/201616.9617.0216.8216.90758,011
4/22/201617.0617.0816.7816.96490,909
4/21/201617.1317.3116.9317.03832,728
4/20/201617.3217.4017.0417.29513,579
4/19/201617.2717.3817.1517.32545,978
4/18/201617.2017.2517.0317.21455,960
4/15/201617.0017.3216.8917.23612,697
4/14/201617.1417.1916.9417.05549,206
4/13/201617.1017.1216.9317.11660,034
4/12/201616.8217.0616.7017.03568,697
4/11/201616.9717.1316.6416.86637,453
4/8/201616.6317.0316.5816.93689,783
4/7/201616.5716.8116.3916.51933,125
4/6/201616.6216.7516.3916.71798,486
4/5/201616.8016.8216.4916.64962,563
4/4/201617.0017.0816.7616.911,016,904
4/1/201616.5916.9916.4316.94678,627
3/31/201616.4816.7216.4616.69713,671
3/30/201616.3416.4916.2316.46784,263
3/29/201615.1516.3315.0116.251,692,469
3/28/201615.1115.2115.0415.17407,559
3/24/201614.6915.1714.6015.10709,065
3/23/201614.8614.8814.5314.74630,694
3/22/201614.7815.0614.6814.90832,995
3/21/201615.1815.2114.6514.81683,212
3/18/201614.9215.4814.9215.24904,948
3/17/201614.5215.0514.4214.841,071,266
3/16/201614.0914.6914.0914.521,601,615
3/15/201614.4314.5714.1114.18486,533
3/14/201614.5814.6514.4614.47697,628
3/11/201614.6014.7914.4814.58759,577
3/10/201615.2215.4414.4814.53697,548
3/9/201614.9915.2214.5615.10950,475
3/8/201614.7414.9514.4614.91935,355
3/7/201614.5514.9714.4214.79807,340
3/4/201614.3114.6314.2714.60876,435
3/3/201613.9814.3913.8914.34492,387
3/2/201614.0314.0613.7514.02520,803
3/1/201614.0314.1313.7114.06857,255
2/29/201613.9114.0013.8013.84497,500
2/26/201613.5813.9513.4113.94558,085
2/25/201613.3913.6213.1513.52649,591
2/24/201613.2613.4113.0513.39741,136
2/23/201613.6313.8413.3413.40817,447
2/22/201613.7414.0013.6013.65708,244
2/19/201613.8713.9413.5013.58664,851
2/18/201613.8914.1313.5813.94540,895
2/17/201614.0214.4313.8213.93803,960
2/16/201613.6514.0613.4313.90779,109
2/12/201613.2613.5713.2413.46688,140
2/11/201612.7013.2012.5113.07962,143
2/10/201612.9013.2812.8313.04622,636
2/9/201612.6713.1212.5812.81787,160
2/8/201613.2113.4512.6012.871,007,786
2/5/201613.8914.1313.4013.431,303,542
2/4/201614.2714.3713.6213.802,372,707
2/3/201613.6614.0213.0013.492,672,499
2/2/201613.9214.1813.1413.441,119,922
2/1/201613.9914.2513.7014.07829,379
1/29/201613.8714.2013.8714.131,196,841
1/28/201614.0414.5613.7213.85623,600
1/27/201614.0714.1613.7213.90740,617
1/26/201613.8714.1513.7014.09613,623
1/25/201614.0214.0613.6813.78510,009
1/22/201613.8314.0613.7414.051,087,803
1/21/201613.7214.0513.2713.601,638,670
1/20/201614.0114.1913.0113.731,362,368
1/19/201614.5314.5813.9814.171,285,424
1/15/201614.0214.3513.8214.131,167,408
1/14/201614.3114.5314.0114.411,118,820
1/13/201614.4214.7613.9514.282,304,081
1/12/201615.1815.2014.0314.423,109,479
1/11/201615.2215.7315.1615.49606,766
1/8/201615.0615.6815.0615.171,114,703
1/7/201615.3715.6814.9814.981,427,380
1/6/201615.7315.9515.4115.631,387,097
1/5/201615.8016.0115.5615.92666,625
1/4/201615.6615.8315.3915.801,089,447
12/31/201516.1316.2615.9216.02498,267
12/30/201516.7516.7516.0716.23687,762
12/29/201516.0716.5315.9716.52968,931
12/28/201516.1016.1915.7316.01331,642
12/24/201515.9916.2315.9916.20222,584
12/23/201515.7416.1915.7416.05645,552
12/22/201515.5615.8015.4315.80423,561
12/21/201515.3315.5715.3215.55633,512
12/18/201515.4015.6815.0815.261,133,023
12/17/201515.6315.7615.4015.44615,697
12/16/201515.2515.7715.1215.611,949,636
12/15/201514.8115.2714.8115.11819,157
12/14/201515.6515.7914.8214.831,300,230
12/11/201515.3315.9215.2215.62923,112
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center