PENN - Penn National Gaming, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202029.4830.2528.6829.4329.437,687,900
09 Jul 202029.2930.4128.2329.8529.859,658,600
08 Jul 202028.6929.1626.9628.8728.8712,244,700
07 Jul 202029.0529.5328.3128.6028.608,139,500
06 Jul 202031.5531.9329.3429.7829.788,937,800
02 Jul 202033.0433.2130.4530.9330.939,081,100
01 Jul 202032.1833.2331.5131.9131.919,904,100
30 Jun 202029.3031.4029.0630.5430.549,745,900
29 Jun 202029.1731.0128.2829.7829.7815,438,600
26 Jun 202031.7532.7530.2530.6530.6513,355,200
25 Jun 202032.4133.2230.8331.7031.7012,406,400
24 Jun 202036.1036.6032.4333.3833.3818,376,100
23 Jun 202033.0737.4332.5936.8236.8230,262,700
22 Jun 202032.4732.7130.3631.4331.439,448,800
19 Jun 202033.7333.9731.3732.1432.1413,343,400
18 Jun 202031.8733.0431.6031.7331.735,440,400
17 Jun 202031.5033.2930.7232.4632.468,312,700
16 Jun 202033.9034.6631.1631.7131.719,906,600
15 Jun 202028.1631.8527.8231.5531.5510,700,200
12 Jun 202030.4430.5828.5829.6529.659,352,100
11 Jun 202028.1330.9427.5227.8627.8615,648,600
10 Jun 202032.2232.9529.6731.4031.4014,185,000
09 Jun 202033.0134.2732.3032.4932.4911,928,700
08 Jun 202034.7536.7533.7334.3034.3017,534,300
05 Jun 202039.7640.1435.2336.0436.0418,974,600
04 Jun 202033.2037.9232.6337.3737.3725,079,000
03 Jun 202031.9533.0031.1232.7132.7114,161,400
02 Jun 202033.4033.6030.6531.2431.2416,698,900
01 Jun 202032.7033.8331.7633.1533.1513,099,500
29 May 202031.2233.2230.8732.8132.8115,047,000
28 May 202032.0034.7831.1331.5831.5827,515,800
27 May 202030.0032.6528.3132.3932.3925,561,200
26 May 202032.6032.8728.9429.2929.2927,724,400
22 May 202029.3030.4728.1130.3830.3827,600,200
21 May 202027.0929.6826.7129.6529.6535,813,200
20 May 202025.6227.3024.7726.8126.8134,710,800
19 May 202022.1625.7922.0323.7323.7327,878,100
18 May 202021.2422.8020.3622.2522.2519,440,300
15 May 202017.5719.9717.4819.3519.3522,751,400
14 May 202016.0218.0916.0017.7217.7214,373,200
13 May 202017.8518.1315.9016.5416.5421,639,200
12 May 202018.8319.3217.6117.7517.7526,091,400
11 May 202017.3519.7517.1518.6618.6618,553,500
08 May 202018.7718.9417.4218.4318.4310,971,600
07 May 202015.4818.6815.0718.1818.1817,124,300
06 May 202015.8516.2915.2215.7615.766,218,400
05 May 202016.2916.5015.0815.7315.737,537,900
04 May 202014.8215.8214.3115.6115.617,028,500
01 May 202016.6517.1915.1515.5415.549,867,500
30 Apr 202017.8418.6517.0117.8217.828,946,500
29 Apr 202016.9418.7416.6318.6118.6112,522,100
28 Apr 202016.5316.7514.8615.9115.919,218,700
27 Apr 202014.4116.5314.3715.4215.4213,002,300
24 Apr 202013.7014.2113.3714.1014.105,412,900
23 Apr 202013.5814.0513.4613.5813.586,159,200
22 Apr 202014.2014.3713.2613.2813.285,409,000
21 Apr 202013.5014.0512.9613.5713.576,750,700
20 Apr 202013.5014.7513.4513.8713.877,528,900
17 Apr 202014.7014.8413.7314.0714.078,712,500
16 Apr 202014.0214.2012.8413.3813.387,506,700
15 Apr 202013.9514.6513.5513.9113.917,072,600
14 Apr 202014.5215.8914.2515.0615.0611,084,900
13 Apr 202014.1614.5712.8014.0814.089,256,000
09 Apr 202014.4015.0813.1013.9113.9112,933,400
08 Apr 202011.7013.5011.2212.8912.8912,982,000
07 Apr 202012.8213.1710.7811.0311.0312,701,800
06 Apr 202011.0311.7510.3211.0311.0311,423,000
03 Apr 20209.3410.198.699.779.779,936,800
02 Apr 20209.8910.749.009.219.219,438,200
01 Apr 202011.5512.3710.0110.1410.1411,399,000
31 Mar 202012.0313.5011.7812.6512.659,349,600
30 Mar 202011.2611.699.8711.6611.6610,404,300
27 Mar 202012.7012.7511.0011.7711.7711,349,300
26 Mar 202015.1715.7912.7713.2613.2613,672,700
25 Mar 202014.8315.9711.8014.5614.5617,756,800
24 Mar 202012.3814.3912.1213.2113.2124,792,400
23 Mar 20209.1010.087.479.809.8022,571,100
20 Mar 20207.1711.857.167.897.8938,386,500
19 Mar 20204.767.514.006.096.0919,266,600
18 Mar 20206.926.923.754.524.5219,787,100
17 Mar 20209.1010.077.007.337.3311,280,400
16 Mar 202012.4012.468.508.548.5413,877,700
13 Mar 202017.4117.8613.6515.4715.475,274,700
12 Mar 202016.8017.4615.0615.4315.437,260,900
11 Mar 202022.0722.1519.4019.8119.815,401,200
10 Mar 202021.5423.2620.1723.0323.035,035,000
09 Mar 202021.3122.4420.3920.4320.434,640,900
06 Mar 202022.2624.5022.0123.9123.915,973,300
05 Mar 202025.1125.5622.5622.8522.855,925,600
04 Mar 202026.5226.9624.4226.0526.056,060,000
03 Mar 202028.4829.0825.8926.0526.055,360,000
02 Mar 202029.7029.8026.7128.2228.224,815,300
28 Feb 202028.1130.3827.9529.5729.575,244,200
27 Feb 202029.0030.3627.4628.6528.657,149,900
26 Feb 202033.0433.1929.4229.6629.666,112,600
25 Feb 202036.3936.6632.0432.0732.076,022,100
24 Feb 202036.0537.0035.2035.9435.943,005,100
21 Feb 202038.0338.1136.9537.8137.812,018,700
20 Feb 202037.1439.1836.6438.1738.174,048,100
19 Feb 202037.3637.6837.0037.1037.102,025,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...