PENN

Penn National Gaming, Inc. Historical Stock Prices

$18.57
*  
0.11
0.59%
Get PENN Alerts
*Delayed - data as of Jul. 29, 2015 14:24 ET  -  Find a broker to begin trading PENN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PENN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:24  18.71  18.86  18.33  18.57 475,772
07/28/2015 18.76 19.11 18.55 18.68 895,372
07/27/2015 18.65 19.07 18.52 18.66 1,149,967
07/24/2015 19.09 19.53 18.64 18.87 1,283,885
07/23/2015 20.04 20.23 18.88 19.04 1,653,498
07/22/2015 19.14 19.46 19.11 19.24 723,540
07/21/2015 19.19 19.33 19.03 19.2 511,453
07/20/2015 19.32 19.32 18.97 18.99 340,446
07/17/2015 19.11 19.25 18.85 19.1 485,840
07/16/2015 19.26 19.354 19.04 19.16 799,715
07/15/2015 19.43 19.55 19.1 19.12 527,234
07/14/2015 19.09 19.69 18.84 19.5 2,253,242
07/13/2015 18.93 19.01 18.815 18.9 666,567
07/10/2015 18.53 18.74 18.402 18.72 435,492
07/09/2015 18.42 18.73 18.22 18.31 652,050
07/08/2015 18.43 18.69 18.07 18.22 836,274
07/07/2015 18.34 18.62 18.02 18.61 1,053,214
07/06/2015 18.26 18.58 18.13 18.34 1,236,340
07/02/2015 18.52 18.85 18.17 18.35 1,261,245
07/01/2015 18.55 18.55 18.29 18.49 819,051
06/30/2015 18.37 18.595 17.98 18.35 1,296,580
06/29/2015 18.53 18.795 18.09 18.2 2,092,932
06/26/2015 18.26 18.66 18.11 18.66 1,808,212
06/25/2015 18.03 18.23 18.02 18.21 907,164
06/24/2015 18.11 18.11 17.89 18.02 886,957
06/23/2015 18.11 18.16 17.82 18.11 726,055
06/22/2015 18.13 18.33 17.88 18.1 767,751
06/19/2015 18.16 18.33 17.861 18.08 1,635,156
06/18/2015 18.04 18.34 18.025 18.16 742,438
06/17/2015 17.88 18.07 17.83 18.04 995,337
06/16/2015 17.75 18.02 17.63 17.86 813,612
06/15/2015 17.46 17.9199 17.38 17.77 905,089
06/12/2015 17.68 17.78 17.515 17.54 709,642
06/11/2015 17.62 17.95 17.37 17.73 1,065,976
06/10/2015 16.83 17.77 16.72 17.61 1,764,119
06/09/2015 16.59 16.85 16.55 16.78 678,128
06/08/2015 16.75 16.866 16.55 16.63 592,656
06/05/2015 16.48 16.87 16.3348 16.84 580,204
06/04/2015 16.55 16.77 16.49 16.5 547,721
06/03/2015 16.65 16.847 16.35 16.55 763,974
06/02/2015 16.53 16.75 16.45 16.59 1,100,667
06/01/2015 16.61 16.7 16.34 16.59 804,152
05/29/2015 16.73 16.89 16.46 16.63 511,093
05/28/2015 16.75 16.86 16.64 16.76 425,239
05/27/2015 16.5 16.81 16.4 16.78 650,209
05/26/2015 16.71 16.76 16.41 16.5 837,186
05/22/2015 16.97 17.17 16.73 16.79 635,138
05/21/2015 16.81 17.109 16.71 17.02 738,484
05/20/2015 16.83 17.09 16.62 16.87 842,029
05/19/2015 16.77 16.92 16.63 16.77 722,467
05/18/2015 17.03 17.116 16.56 16.765 927,811
05/15/2015 16.55 16.83 16.46 16.59 625,476
05/14/2015 16.33 16.625 16.23 16.51 534,785
05/13/2015 16.37 16.6 16.14 16.28 613,891
05/12/2015 16 16.6 15.81 16.39 1,223,083
05/11/2015 15.86 16.04 15.76 15.9 508,765
05/08/2015 16.15 16.22 15.5 15.88 814,380
05/07/2015 15.91 16.11 15.78 15.99 627,736
05/06/2015 16.05 16.07 15.75 15.89 434,733
05/05/2015 16.33 16.34 15.88 15.95 684,950
05/04/2015 16.03 16.5 15.76 16.31 723,247
05/01/2015 16.18 16.33 15.9 16.15 563,383
04/30/2015 16.14 16.14 15.65 16.08 1,052,287
04/29/2015 16.57 16.89 15.96 16.11 1,667,245
04/28/2015 16.68 16.9 16.53 16.77 802,328
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?