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
2018-06-21 33.70 35.04 33.70 34.67 191,938
2018-06-20 33.57 33.93 33.36 33.89 110,409
2018-06-19 33.74 33.74 33.15 33.40 137,303
2018-06-18 32.88 33.35 32.82 33.20 94,559
2018-06-15 32.51 33.18 32.40 33.01 137,456
2018-06-14 31.80 32.40 30.96 32.32 129,821
2018-06-13 32.505 32.505 31.88 31.88 65,566
2018-06-12 32.38 33.06 32.19 32.45 85,154
2018-06-11 32.43 32.64 32.15 32.30 66,799
2018-06-08 34.21 34.26 32.07 32.36 147,762
2018-06-07 34.11 34.25 33.50 33.73 77,727
2018-06-06 32.92 33.87 32.73 33.84 108,754
2018-06-05 33.71 33.74 32.91 33.12 141,919
2018-06-04 33.98 33.98 33.56 33.72 96,274
2018-06-01 34.21 34.21 33.64 33.865 94,850
2018-05-31 34.48 34.50 33.93 34.085 119,011
2018-05-30 34.57 34.86 34.355 34.355 40,675
2018-05-29 34.26 34.37 33.96 34.24 67,160
2018-05-25 34.74 34.84 34.28 34.46 39,572
2018-05-24 34.59 35.00 34.33 34.785 63,318
2018-05-23 34.92 35.09 34.43 34.69 47,580
2018-05-22 35.29 35.29 34.67 34.97 39,552
2018-05-21 35.26 35.45 35.05 35.21 61,233
2018-05-18 35.66 35.66 34.81 34.83 95,742
2018-05-17 34.13 35.73 34.13 35.37 124,150
2018-05-16 34.10 34.61 34.04 34.29 102,092
2018-05-15 33.68 34.81 33.60 33.93 160,872
2018-05-14 32.18 33.95 32.17 33.75 317,823
2018-05-11 32.29 32.62 32.05 32.28 105,620
2018-05-10 31.78 32.25 31.78 32.03 96,388

» 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.