Singapore markets close in 1 hour 2 minutes

Penn National Gaming, Inc. (PENN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.20-0.72 (-2.33%)
At close: 04:00PM EDT
30.00 -0.20 (-0.66%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202231.4231.7729.6530.2030.205,798,500
17 May 202230.7331.2529.5730.9230.924,401,800
16 May 202231.0731.5629.6529.7429.744,521,700
13 May 202229.6731.9529.6231.3131.316,372,600
12 May 202228.9630.9028.3029.0529.057,950,700
11 May 202230.3031.6129.2429.2929.295,231,300
10 May 202232.6232.9429.7830.6430.647,225,100
09 May 202233.5734.0731.7531.8731.875,787,700
06 May 202236.1436.1933.9234.3334.335,678,600
05 May 202239.1139.2435.9036.5636.565,746,700
04 May 202238.7438.9536.2138.7338.736,468,100
03 May 202237.8438.8337.1138.5338.533,341,300
02 May 202236.9137.8236.0637.7037.704,628,100
29 Apr 202238.0238.9036.5136.5736.573,877,800
28 Apr 202237.3938.4936.1537.8837.883,720,500
27 Apr 202236.7337.8835.6036.7636.763,910,200
26 Apr 202237.9538.4336.3036.6936.693,388,300
25 Apr 202237.0338.5736.7938.3538.356,400,300
22 Apr 202237.1337.6935.7036.5536.553,239,600
21 Apr 202239.3839.7836.6837.0437.043,471,400
20 Apr 202238.8339.4838.3238.4338.432,462,900
19 Apr 202237.0239.8936.8538.9038.904,646,100
18 Apr 202236.9737.2735.9836.8936.893,400,200
14 Apr 202238.0938.3937.2337.2737.272,671,900
13 Apr 202236.5038.3436.5037.8737.872,783,100
12 Apr 202237.8039.0836.5336.8636.863,205,700
11 Apr 202235.9238.0635.9037.3837.383,706,900
08 Apr 202237.4838.0236.4236.9636.963,355,200
07 Apr 202238.7739.2636.1937.7537.754,827,500
06 Apr 202241.0041.0338.3139.0239.026,009,700
05 Apr 202244.0244.2741.5141.8341.833,495,800
04 Apr 202242.2644.9742.2644.2444.243,073,700
01 Apr 202242.8243.1941.5642.0142.012,812,500
31 Mar 202243.7244.2642.4142.4242.422,936,900
30 Mar 202244.0245.0243.4344.0044.002,618,800
29 Mar 202242.5945.0542.5044.3544.354,931,200
28 Mar 202241.6142.4540.6741.6541.652,997,600
25 Mar 202243.3443.3441.2741.5241.523,248,500
24 Mar 202242.2343.2041.3643.1743.172,612,400
23 Mar 202243.6143.8642.1242.2142.213,038,300
22 Mar 202243.6044.6143.4643.9843.982,766,600
21 Mar 202244.5844.5842.8343.3143.313,040,200
18 Mar 202244.0245.4143.5344.8644.864,525,000
17 Mar 202243.6945.0943.4844.9144.914,559,100
16 Mar 202243.1744.8042.7644.7744.774,250,800
15 Mar 202240.1542.5239.9642.2342.234,680,700
14 Mar 202242.5043.5639.7840.3040.304,384,500
11 Mar 202244.7145.0042.6542.6742.672,655,500
10 Mar 202242.9444.4342.8044.1944.193,702,900
09 Mar 202242.7944.6342.2043.8343.834,183,000
08 Mar 202240.9241.9639.2341.7541.758,473,300
07 Mar 202246.3646.4540.9140.9140.916,318,300
04 Mar 202247.7048.5245.7546.3546.354,712,600
03 Mar 202250.8451.6347.6648.2848.284,145,900
02 Mar 202251.0951.7249.6050.7450.743,111,000
01 Mar 202251.2351.5849.4850.8250.823,533,600
28 Feb 202249.6951.4848.9551.3551.353,283,600
25 Feb 202249.6750.4048.1350.2450.242,733,800
24 Feb 202244.5049.7344.5049.6949.694,262,100
23 Feb 202247.2449.1447.1047.2447.244,646,100
22 Feb 202246.3647.1245.1046.1446.143,973,700
18 Feb 202247.7249.2246.9247.2747.274,693,600
17 Feb 202249.2050.5448.8849.3149.314,826,800
16 Feb 202249.3450.3748.6050.0650.063,383,100
15 Feb 202248.7049.9948.5149.9249.923,832,600
14 Feb 202248.7249.9647.3947.8147.815,073,100
11 Feb 202250.1651.1348.2448.7148.714,602,300
10 Feb 202249.5951.7149.4350.1350.134,660,800
09 Feb 202249.1851.0849.0350.8150.816,335,200
08 Feb 202246.6549.1346.6548.1148.115,293,700
07 Feb 202245.3147.9145.1446.8146.814,558,300
04 Feb 202245.2545.7243.6344.9944.996,407,000
03 Feb 202244.9951.2144.4345.3345.3312,669,300
02 Feb 202247.1747.2445.0345.6745.675,567,500
01 Feb 202245.9247.4544.9047.2447.243,845,000
31 Jan 202243.9845.6343.9745.6145.614,792,000
28 Jan 202241.9544.2441.3744.2044.203,129,800
27 Jan 202243.8644.9042.0042.3542.354,984,100
26 Jan 202245.4346.5643.1243.4643.466,799,500
25 Jan 202241.4944.1041.2343.1943.194,994,800
24 Jan 202239.1042.4937.7642.4042.407,491,900
21 Jan 202241.3742.7840.4940.9240.924,311,700
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 202246.0646.5543.6244.4544.454,036,500
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 202246.8648.3946.3047.2847.283,047,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...