PENN

Penn National Gaming, Inc. Historical Stock Prices

$16.04
*  
0.27
1.66%
Get PENN Alerts
*Delayed - data as of May 5, 2015 14:50 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 04-FEB-2015 TO 04-MAY-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.
14:50  16.33  16.34  16.015  16.04 326,227
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
04/27/2015 17 17.22 16.56 16.75 1,141,411
04/24/2015 16.64 17.1 16.47 16.95 1,213,072
04/23/2015 16.7 16.92 15.45 16.68 1,739,683
04/22/2015 16.04 16.45 15.96 16.44 1,802,570
04/21/2015 15.99 16.07 15.82 16.04 1,063,519
04/20/2015 16.09 16.12 15.84 16 1,229,550
04/17/2015 16.07 16.19 15.78 16 2,483,815
04/16/2015 15.32 15.71 15.2 15.7 1,236,581
04/15/2015 14.96 15.35 14.79 15.3 1,253,221
04/14/2015 15.22 15.265 14.78 14.82 784,299
04/13/2015 15.31 15.38 15.13 15.26 588,703
04/10/2015 15.22 15.4 14.99 15.35 1,445,115
04/09/2015 15.63 15.66 15.09 15.17 728,582
04/08/2015 15 15.65 14.856 15.59 1,199,937
04/07/2015 15.48 15.55 14.91 14.92 1,635,500
04/06/2015 15.63 15.84 15.43 15.45 740,730
04/02/2015 15.58 15.845 15.4023 15.67 719,739
04/01/2015 15.69 15.69 15.24 15.56 1,397,182
03/31/2015 15.27 15.855 15.1 15.66 1,652,448
03/30/2015 15.56 15.73 15.24 15.32 1,073,820
03/27/2015 15.53 15.59 15.21 15.53 1,259,391
03/26/2015 15.51 15.65 15.44 15.5 754,416
03/25/2015 16.16 16.28 15.595 15.62 1,220,756
03/24/2015 15.74 16.255 15.73 16.11 1,128,569
03/23/2015 15.47 16.045 15.47 15.73 1,497,285
03/20/2015 16.15 16.2 15.51 15.51 2,125,786
03/19/2015 16.19 16.41 15.85 16.04 1,226,404
03/18/2015 16.3 16.56 16.25 16.29 1,999,865
03/17/2015 16.39 16.58 16.155 16.38 961,740
03/16/2015 16.42 16.58 16.16 16.36 814,308
03/13/2015 16.21 16.55 16.13 16.31 1,051,758
03/12/2015 15.82 16.28 15.76 16.2 813,495
03/11/2015 16.31 16.35 15.64 15.76 791,554
03/10/2015 15.97 16.35 15.97 16.26 1,201,252
03/09/2015 16.03 16.36 15.99 16.23 1,889,548
03/06/2015 16.17 16.1799 15.81 15.93 860,258
03/05/2015 16.38 16.38 16.04 16.29 672,989
03/04/2015 16.43 16.43 16.04 16.13 946,327
03/03/2015 16.8 16.9 16.37 16.5 1,287,539
03/02/2015 16.25 17 16.246 16.84 1,344,938
02/27/2015 16.29 16.396 16.065 16.29 1,208,791
02/26/2015 16.4 16.675 16.16 16.3 1,413,528
02/25/2015 16.25 16.6 16.16 16.45 1,104,052
02/24/2015 16.45 16.54 16.12 16.27 1,483,574
02/23/2015 16.91 16.92 16.36 16.57 1,690,659
02/20/2015 16.65 16.7 16.365 16.39 1,187,806
02/19/2015 16.8 16.86 16.66 16.69 2,540,024
02/18/2015 16.51 16.869 16.51 16.775 1,354,858
02/17/2015 16.58 16.815 16.53 16.61 844,395
02/13/2015 16.8 16.95 16.6 16.62 1,123,687
02/12/2015 16.74 17.06 16.61 16.83 1,993,066
02/11/2015 16.44 16.73 16.4 16.69 2,490,859
02/10/2015 16.36 16.58 16.245 16.5 1,158,492
02/09/2015 15.75 16.23 15.55 16.2 1,897,366
02/06/2015 16.04 16.13 15.71 15.765 980,299
02/05/2015 15.78 16.1 15.68 15.98 761,472
02/04/2015 15.66 15.845 15.49 15.7 1,412,129
*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?