Quantcast
PENN

Penn National Gaming, Inc. Common Stock Historical Stock Prices

$21
*  
0.40
1.87%
Get PENN Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading PENN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    PENN After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
16:00 21.38 21.50 20.805 21 1,833,557
11/16/2018 21.38 21.86 21.06 21.4 2,388,598
11/15/2018 21.14 21.4 20.35 21.37 2,439,350
11/14/2018 20.35 21.92 20.3 21.32 3,586,235
11/13/2018 20.23 20.745 19.59 19.76 2,161,970
11/12/2018 20.81 21.04 18.76 20.06 2,686,176
11/09/2018 21.39 21.83 20.56 20.92 4,416,613
11/08/2018 22.08 22.27 21.4 21.69 1,932,904
11/07/2018 22.34 22.65 21.65 22.4 3,015,695
11/06/2018 22.28 22.76 21.77 22.23 1,867,160
11/05/2018 23.18 23.29 21.95 22.17 4,014,269
11/02/2018 23.95 24.8099 22.84 23.2 3,250,818
11/01/2018 22.5 25.37 22.12 23.88 5,573,357
10/31/2018 23.7 24.885 23.21 24.28 3,519,008
10/30/2018 22.27 23.5 21.91 23.32 2,374,329
10/29/2018 23.4 23.88 22.09 22.38 2,836,138
10/26/2018 24.22 24.22 23.1 23.43 2,913,818
10/25/2018 23.9 24.725 23.59 24.61 2,149,870
10/24/2018 25.05 25.34 23.62 23.74 3,828,648
10/23/2018 26.39 26.45 24.98 25.14 2,871,134
10/22/2018 28.37 28.5 26.75 26.91 3,399,473
10/19/2018 29.73 29.83 27.75 28.15 2,238,102
10/18/2018 29.6 29.92 29.365 29.81 3,187,056
10/17/2018 29.2 29.94 28.64 29.8 3,588,883
10/16/2018 28.62 29.39 28.01 29.12 2,398,310
10/15/2018 29.96 30.15 28.38 28.51 5,167,805
10/12/2018 29.12 30.05 28.85 29.92 3,225,754
10/11/2018 29.1 29.57 28.32 28.57 1,989,769
10/10/2018 28.98 29.98 28.94 29.12 3,708,947
10/09/2018 28.46 28.92 27.645 28.78 17,877,280
10/08/2018 30.1 30.15 28.26 28.46 4,540,851
10/05/2018 32.41 32.41 29.68 30.04 5,094,713
10/04/2018 33.74 33.74 32.757 32.83 928,953
10/03/2018 33.73 34.72 33.62 33.92 1,579,849
10/02/2018 33.14 33.77 32.88 33.59 1,673,738
10/01/2018 33.15 33.22 32.11 32.75 883,184
09/28/2018 32.85 33.69 32.69 32.92 1,710,117
09/27/2018 32.24 32.97 31.86 32.9 877,288
09/26/2018 32.43 32.7 32.02 32.25 794,602
09/25/2018 31.92 32.4 31.68 32.34 740,243
09/24/2018 32.4 32.4 31.44 31.8 752,119
09/21/2018 32.57 32.75 32.04 32.42 805,526
09/20/2018 32.36 32.59 31.67 32.56 900,560
09/19/2018 32.9 33.59 31.845 32.2 998,889
09/18/2018 32.56 33.04 32.23 33 901,136
09/17/2018 32.26 32.785 31.82 32.59 912,831
09/14/2018 32.1 32.49 31.82 32.39 1,070,871
09/13/2018 32.74 33.2499 31.75 31.96 1,351,295
09/12/2018 32.5 32.9 31.93 32.72 1,121,936
09/11/2018 32.08 32.7112 31.4 32.59 1,205,906
09/10/2018 32.21 32.44 31.99 32.33 897,159
09/07/2018 31.37 32.29 31.26 32.1 1,540,715
09/06/2018 33.15 33.4 31.17 31.37 1,426,447
09/05/2018 33.57 33.84 32.57 33.15 1,409,920
09/04/2018 34.47 34.865 33.56 33.73 1,324,347
08/31/2018 34.58 34.65 34.2 34.46 763,113
08/30/2018 34.79 35.1 34.62 34.65 419,847
08/29/2018 34.47 35.05 34.32 34.97 760,336
08/28/2018 34.3 34.59 33.16 34.51 1,521,080
08/27/2018 34.79 35.25 34.17 34.3 1,145,025
08/24/2018 34.87 35.36 34.52 34.55 850,647
08/23/2018 34.57 34.95 34.45 34.84 808,368
08/22/2018 34.33 34.77 34.14 34.65 757,400
08/21/2018 33.89 34.895 33.76 34.43 1,411,754
08/20/2018 33.96 34.3225 33.23 33.82 1,875,445
08/17/2018 32.03 33.51 31.97 33.05 1,546,601
08/16/2018 31.15 32.385 31.15 32.18 1,073,770
*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?

Smart Portfolio