PENN NATL GAMING Historical Stock Price

Below is the stock price history for Penn Natl Gaming PENN. Data is recorded each day for the historical open, high, low, close and volume. The Penn Natl Gaming stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Penn Natl Gaming Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-11 28.81 28.87 28.24 28.77 51,763
2017-12-08 29.11 29.16 28.47 28.55 45,764
2017-12-07 28.59 28.83 28.52 28.83 38,572
2017-12-06 28.75 28.80 28.32 28.35 45,565
2017-12-05 28.68 28.92 28.51 28.64 28,437
2017-12-04 29.63 29.70 28.73 28.78 51,035
2017-12-01 28.80 29.19 28.35 28.89 52,389
2017-11-30 28.39 29.01 28.20 28.85 97,715
2017-11-29 28.94 28.94 28.26 28.41 77,246
2017-11-28 27.93 28.10 27.78 27.85 26,785
2017-11-27 27.73 27.73 27.26 27.63 31,789
2017-11-24 27.40 27.55 27.29 27.50 8,751
2017-11-22 27.99 27.99 27.38 27.39 41,160
2017-11-21 27.93 28.00 27.76 27.76 50,505
2017-11-20 27.42 27.99 27.42 27.66 65,118
2017-11-17 27.38 27.42 27.15 27.19 43,129
2017-11-16 27.18 27.64 27.18 27.31 66,703
2017-11-15 26.94 26.95 26.56 26.86 39,193
2017-11-14 27.15 27.34 27.01 27.15 25,899
2017-11-13 26.85 27.37 26.83 27.19 54,886
2017-11-10 27.05 27.23 26.92 26.92 33,891
2017-11-09 26.74 27.23 26.67 27.18 48,174
2017-11-08 26.90 27.10 26.58 26.96 28,198
2017-11-07 26.23 26.68 25.71 26.59 99,468
2017-11-06 26.43 26.80 26.41 26.595 65,864
2017-11-03 26.05 26.18 25.92 26.13 40,462
2017-11-02 26.42 26.44 26.05 26.05 56,355
2017-11-01 26.68 26.68 25.98 26.18 57,187
2017-10-31 25.83 26.09 25.80 26.07 55,401
2017-10-30 25.09 25.47 25.04 25.47 70,209

» More Penn Natl Gaming Stock Price History

To see other companies like Penn Natl Gaming (PENN), view our stock market today for news, and other data.