Quantcast
PENN

Penn National Gaming, Inc. Common Stock Historical Stock Prices

$32.525
*  
0.325
1.01%
Get PENN Alerts
*Delayed - data as of Sep. 20, 2018 15:54 ET  -  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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-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.
15:54 32.36 32.59 31.67 32.525 743,803
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
08/15/2018 30.89 31.08 30.22 31.05 857,181
08/14/2018 31.08 31.58 30.91 30.95 996,677
08/13/2018 31.4 31.95 30.89 30.95 807,679
08/10/2018 30.98 31.82 30.87 31.47 775,196
08/09/2018 31.15 31.5 31.04 31.13 612,501
08/08/2018 31.21 31.73 31.02 31.17 813,679
08/07/2018 31.56 31.7 30.62 31.25 1,162,398
08/06/2018 32.51 32.68 31.12 31.45 1,292,286
08/03/2018 31.86 32.51 31.76 32.29 1,142,778
08/02/2018 30.87 31.85 30.58 31.64 1,445,315
08/01/2018 32.16 32.32 30.09 31.45 1,637,015
07/31/2018 31.39 32.45 31.3 32.05 1,497,653
07/30/2018 31.42 31.96 30.71 31.45 1,720,569
07/27/2018 32.77 33.07 31.05 31.24 1,617,764
07/26/2018 34.43 34.92 31.66 32.5 3,815,591
07/25/2018 34.46 34.82 33.82 34.16 1,495,923
07/24/2018 35.32 35.44 33.975 34.43 977,252
07/23/2018 35.46 35.46 34.61 35.06 1,195,522
07/20/2018 35.45 35.7 35.07 35.54 808,354
07/19/2018 35.49 35.545 34.96 35.41 801,659
07/18/2018 35.71 35.869 34.61 35.71 1,296,546
07/17/2018 35.85 35.99 35.6 35.72 955,248
07/16/2018 36.65 36.85 35.87 35.95 956,070
07/13/2018 36.66 36.9 36.31 36.59 1,026,771
07/12/2018 36.05 36.47 35.68 36.45 897,551
07/11/2018 35.22 36.02 35.01 35.95 932,117
07/10/2018 35.13 36 34.98 35.41 955,385
07/09/2018 35.12 35.34 34.7 35.04 1,539,158
07/06/2018 33.84 35.19 33.84 34.91 1,166,285
07/05/2018 33.83 33.89 33.4 33.76 567,314
07/03/2018 32.99 33.82 32.43 33.74 623,728
07/02/2018 33.39 33.39 32.38 32.84 989,567
06/29/2018 33.75 34.05 33.45 33.59 1,123,109
06/28/2018 33.36 33.59 33.111 33.5 998,488
06/27/2018 34.06 34.96 33.48 33.5 1,047,091
06/26/2018 33.71 34.32 33.71 34.08 903,032
06/25/2018 34.31 34.66 33.16 33.7 1,301,761
06/22/2018 34.74 35.18 33.97 34.61 1,753,662
06/21/2018 34 35.09 33.68 34.66 2,213,913
06/20/2018 33.63 34 33.32 33.85 1,276,618
06/19/2018 33.11 33.79 33.07 33.41 1,165,340
*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