Quantcast
PENN

Penn National Gaming, Inc. Common Stock Historical Stock Prices

$24.35
*  
0.45
1.88%
Get PENN Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading PENN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 17-OCT-2018 TO 17-JAN-2019

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 24.31 24.42 23.6901 24.35 1,681,535
01/17/2019 24.31 24.42 23.6901 24.35 1,681,635
01/16/2019 23.5 24.15 23.49 23.9 1,394,123
01/15/2019 23.96 24.06 23.39 23.59 1,589,459
01/14/2019 24.57 24.75 23.7 23.72 1,522,633
01/11/2019 24.48 24.97 24.14 24.86 2,592,055
01/10/2019 23.74 24.675 23.59 24.56 2,368,662
01/09/2019 23.4 24.09 23.17 23.82 1,664,505
01/08/2019 22.79 23.255 22.21 23.19 2,292,999
01/07/2019 21 22.63 20.76 22.51 3,678,408
01/04/2019 20.36 21.42 20.33 21.18 2,874,150
01/03/2019 19.23 20.29 19.12 19.94 2,940,671
01/02/2019 18.5 19.74 18.28 19.45 2,439,625
12/31/2018 18.88 19.05 18.02 18.83 1,772,448
12/28/2018 18.73 19.12 18.4 18.63 1,554,840
12/27/2018 18.7 19.04 17.81 18.74 11,401,210
12/26/2018 17.71 19.01 17.62 18.98 2,064,323
12/24/2018 17.62 18.12 17.3 17.68 1,149,404
12/21/2018 18.82 18.95 17.92 17.94 4,500,391
12/20/2018 19.53 19.86 18.64 18.91 3,096,628
12/19/2018 21.46 21.74 19.67 19.76 3,772,931
12/18/2018 21.95 22.3 21.36 21.39 1,766,424
12/17/2018 22.5 23 21.555 21.78 1,537,529
12/14/2018 22.5 23.15 22.25 22.5 1,508,182
12/13/2018 23.28 23.4 22.57 22.59 1,711,686
12/12/2018 22.28 23.35 22.19 22.98 1,235,676
12/11/2018 23.04 23.28 21.94 22 1,854,170
12/10/2018 22.46 22.83 22.2 22.78 2,191,583
12/07/2018 23.2 23.44 22.365 22.58 2,885,775
12/06/2018 21.74 22.92 21.51 22.89 3,334,574
12/04/2018 22.73 22.96 22.08 22.14 2,194,726
12/03/2018 22.62 23.08 22.34 22.76 1,628,281
11/30/2018 22.2 22.44 21.93 22.11 2,278,732
11/29/2018 22.5 22.69 21.92 22.38 1,954,896
11/28/2018 22.17 22.89 21.835 22.68 2,202,494
11/27/2018 21.71 22.28 21.46 22.02 2,002,069
11/26/2018 21.03 21.875 21.03 21.78 1,303,212
11/23/2018 20.85 21.32 20.71 20.74 861,337
11/21/2018 20.7 21.6 20.6 21.05 1,258,545
11/20/2018 20.8 20.85 20.15 20.52 1,797,750
11/19/2018 21.38 21.5 20.805 21 1,843,290
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
*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