Singapore markets close in 1 hour 3 minutes

Penn National Gaming, Inc. (PENN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.40+1.48 (+3.62%)
At close: 04:00PM EST
41.99 -0.41 (-0.97%)
After hours: 07:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202239.1042.4937.7642.4042.407,491,900
21 Jan 202241.3742.7840.4940.9240.924,310,300
20 Jan 202243.7345.2341.7141.9341.936,923,300
19 Jan 202243.0043.9842.4443.0043.003,820,100
18 Jan 202243.8144.4942.3642.5542.556,724,700
14 Jan 202246.0646.5543.6244.4544.454,031,000
13 Jan 202247.5148.0045.3545.7345.733,812,000
12 Jan 202248.5149.1747.1247.4447.444,146,000
11 Jan 202246.9648.6846.5448.0148.012,765,500
10 Jan 202246.9747.0544.8146.9646.963,492,800
07 Jan 202246.8648.3946.3047.2847.283,044,400
06 Jan 202246.7847.9345.1946.8646.863,575,400
05 Jan 202250.1450.6846.2446.6146.613,747,300
04 Jan 202251.1051.5748.2549.7749.774,713,800
03 Jan 202252.2453.3650.5350.6450.644,272,800
31 Dec 202150.9852.4550.7751.8551.854,115,500
30 Dec 202148.9152.0848.8351.3051.303,982,000
29 Dec 202148.9849.6248.2749.0749.072,591,000
28 Dec 202150.5051.2048.9849.3449.342,831,600
27 Dec 202151.4751.5849.6650.8150.812,709,600
23 Dec 202151.9952.2050.3251.4051.403,159,500
22 Dec 202150.0052.0149.6050.8750.873,992,000
21 Dec 202147.4251.2347.4250.6650.664,849,400
20 Dec 202146.9448.4946.2246.9246.924,079,500
17 Dec 202144.5848.3843.3648.2248.228,739,600
16 Dec 202146.7046.8944.1044.6544.6510,933,400
15 Dec 202146.3647.2844.4546.5046.505,488,200
14 Dec 202146.5547.9446.2546.6546.652,964,100
13 Dec 202148.3249.0446.0347.5047.504,286,800
10 Dec 202151.4652.0548.6948.9648.963,409,900
09 Dec 202152.0153.0250.9351.0251.022,646,000
08 Dec 202151.9653.3751.4452.9452.943,300,000
07 Dec 202152.2053.0051.1251.4451.443,480,600
06 Dec 202148.4251.5647.3750.7450.744,065,200
03 Dec 202150.2750.2747.0147.9847.984,649,500
02 Dec 202148.0250.7247.7550.2650.264,368,000
01 Dec 202151.7152.8647.6147.8647.865,628,700
30 Nov 202151.5652.5849.2051.2351.235,099,700
29 Nov 202153.2253.3151.0952.3052.303,377,400
26 Nov 202150.0253.2649.5452.7752.773,638,900
24 Nov 202151.4554.0850.7853.1953.193,761,600
23 Nov 202153.0953.5251.0551.8151.812,956,100
22 Nov 202152.1754.1051.1253.1253.124,231,300
19 Nov 202151.8053.5051.5852.4252.426,111,500
18 Nov 202155.0555.2351.7052.5452.546,040,100
17 Nov 202156.5856.8154.1254.9654.964,441,900
16 Nov 202156.5556.7254.4356.6656.664,535,800
15 Nov 202158.2558.7956.1656.2856.285,653,700
12 Nov 202158.4259.5857.8058.2558.254,272,100
11 Nov 202156.9959.4956.6758.1958.197,692,400
10 Nov 202158.4459.3755.6556.2656.267,060,600
09 Nov 202159.0560.2957.8859.0059.006,230,900
08 Nov 202162.0862.5858.3258.9958.9910,136,000
05 Nov 202161.0363.5760.5861.7661.7618,424,700
04 Nov 202169.3570.9056.3557.4057.4052,309,500
03 Nov 202172.4173.4170.4072.7372.734,229,900
02 Nov 202174.2474.4071.9573.0073.003,099,700
01 Nov 202172.1575.1971.4474.8974.893,931,600
29 Oct 202172.8374.3570.3571.6071.603,832,600
28 Oct 202173.0573.4971.6073.0073.003,028,900
27 Oct 202174.6574.9072.6772.8172.813,829,400
26 Oct 202175.3176.7573.8274.1974.193,356,700
25 Oct 202174.7375.0673.9174.3074.303,189,700
22 Oct 202177.0077.0073.8674.6374.634,604,800
21 Oct 202177.9778.5976.8477.2477.243,329,100
20 Oct 202181.2081.5677.9878.1978.195,352,900
19 Oct 202178.5981.6678.2881.3481.345,251,100
18 Oct 202177.4078.1576.1377.3077.306,366,700
15 Oct 202177.6579.8176.8377.7077.705,594,200
14 Oct 202175.7177.3475.4075.8375.833,206,300
13 Oct 202174.5075.9573.7474.6974.693,176,800
12 Oct 202172.6074.9272.5574.2174.213,322,300
11 Oct 202172.8974.1272.1172.1472.144,088,000
08 Oct 202175.2676.0873.0273.0973.094,186,500
07 Oct 202172.2177.2871.9075.1075.105,518,400
06 Oct 202172.0473.4471.0971.6271.625,663,100
05 Oct 202175.5276.2072.5072.5272.525,685,400
04 Oct 202178.2078.4174.4675.1875.185,636,100
01 Oct 202173.1878.9473.1278.6378.636,226,800
30 Sep 202173.3273.3271.1572.4672.464,611,100
29 Sep 202175.8876.3372.3672.6872.683,830,700
28 Sep 202177.0577.6374.6175.5575.553,804,400
27 Sep 202175.8878.6375.4577.4877.482,662,100
24 Sep 202174.9976.4574.2075.7275.721,932,600
23 Sep 202174.3776.6874.0075.6075.603,323,400
22 Sep 202170.7374.8270.6673.7473.744,398,900
21 Sep 202173.7974.4270.0870.1570.155,240,100
20 Sep 202172.3074.6871.6073.3773.374,462,300
17 Sep 202176.0977.6273.6074.5974.596,562,600
16 Sep 202176.8877.4775.2576.0776.073,634,400
15 Sep 202174.9077.0973.5176.4976.495,580,200
14 Sep 202176.7077.5574.5375.0775.075,637,700
13 Sep 202180.7080.8075.7977.8277.825,608,500
10 Sep 202184.3184.7079.5979.8179.816,451,700
09 Sep 202182.1184.9581.2083.9383.936,191,600
08 Sep 202185.1686.4081.9082.5982.595,171,400
07 Sep 202182.4885.5381.6684.8484.845,070,700
03 Sep 202182.0883.1680.7381.6581.652,538,500
02 Sep 202182.1784.7981.3282.4082.403,474,100
01 Sep 202181.6783.6880.6281.6581.653,756,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...