Home > Quotes > PENN > Historical Prices
PENN

Penn National Gaming, Inc. Historical Stock Prices

$56.73
*  
0.07
  negative  
0.12%
Get PENN Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PENN After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  56.46  56.75  56.26  56.73 504,674
05/23/2013 56.4 57.01 55.88 56.8 1,214,979
05/22/2013 57.51 57.869 56.4 56.89 523,819
05/21/2013 57.85 57.94 57.32 57.66 489,948
05/20/2013 57.38 57.99 57.38 57.87 272,768
05/17/2013 56.75 57.78 56.55 57.65 542,601
05/16/2013 57.75 57.75 56.7 56.85 404,987
05/15/2013 57.85 58.08 57.46 57.65 226,282
05/14/2013 57.86 58.2 57.8 58.01 262,599
05/13/2013 58.15 58.2 57.42 57.84 351,077
05/10/2013 57.97 58.09 57.83 57.95 405,098
05/09/2013 58.29 58.29 57.83 57.9 314,969
05/08/2013 58.62 58.84 58.22 58.36 435,535
05/07/2013 58.75 58.95 58.44 58.58 402,620
05/06/2013 58.55 58.82 58.42 58.76 308,720
05/03/2013 58.84 58.84 58.29 58.49 530,188
05/02/2013 58.77 58.77 58.29 58.33 594,649
05/01/2013 58.42 58.6 58.16 58.5 400,239
04/30/2013 58.51 58.81 58.2 58.55 485,266
04/29/2013 58.09 58.81 58.09 58.38 403,855
04/26/2013 59.24 59.27 58.18 58.25 643,085
04/25/2013 59 59.42 58.74 59.09 755,467
04/24/2013 58.75 59.93 57.44 58.78 1,505,623
04/23/2013 59.12 59.13 58.59 59.06 884,967
04/22/2013 57.77 58.92 57.45 58.87 782,877
04/19/2013 58.05 58.93 57.58 58.75 1,016,161
04/18/2013 55.73 58.05 55.73 57.92 1,285,980
04/17/2013 55.62 56.94 55.62 56.7 1,210,063
04/16/2013 55.97 56.97 55.6 56.76 1,294,258
04/15/2013 56 56.15 55.14 55.46 755,303
04/12/2013 55.31 56.47 55.31 56.37 553,053
04/11/2013 55.37 55.97 55.23 55.6 536,453
04/10/2013 54.66 55.41 54.37 55.38 471,306
04/09/2013 54.81 55.19 54.27 54.6 392,771
04/08/2013 53.63 54.72 53.47 54.7 317,252
04/05/2013 53.23 53.76 52.38 53.65 624,931
04/04/2013 53.87 54.26 53.68 53.98 293,700
04/03/2013 54.53 54.6199 53.31 53.75 908,440
04/02/2013 54.69 54.96 54.34 54.55 595,229
04/01/2013 54.48 54.98 54.4275 54.59 796,236
03/28/2013 53.99 54.55 53.66 54.43 528,089
03/27/2013 53.23 54.06 53.14 54.06 333,379
03/26/2013 53.49 53.87 52.97 53.61 537,690
03/25/2013 53.9 53.92 53.11 53.19 479,919
03/22/2013 54.12 54.235 53.57 53.66 315,710
03/21/2013 54.08 54.42 53.64 54.05 373,218
03/20/2013 53.48 54.46 53.41 54.41 630,393
03/19/2013 53.74 53.74 52.82 53.27 728,602
03/18/2013 53.07 53.7 53.05 53.6 452,693
03/15/2013 53.52 53.875 53.3 53.7 417,229
03/14/2013 53.37 53.96 53.17 53.75 891,652
03/13/2013 53.05 53.4 52.69 53.38 485,050
03/12/2013 52.94 53.2 52.7 53.13 651,833
03/11/2013 52.03 53.09 52.01 53.07 1,059,040
03/08/2013 52.05 52.54 51.91 52.52 620,813
03/07/2013 50.87 52.01 50.42 51.96 880,607
03/06/2013 51.18 51.73 50.59 50.93 1,134,253
03/05/2013 49.92 51.22 49.8145 51.11 1,277,854
03/04/2013 49.5 49.7 49.42 49.65 467,358
03/01/2013 49.59 49.88 49.03 49.55 678,440
02/28/2013 49.53 50.08 49.45 49.85 828,528
02/27/2013 49.13 49.84 49.12 49.63 446,642
02/26/2013 49.09 49.49 48.56 49.24 554,895
02/25/2013 50.36 50.8 48.94 48.97 523,316
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.