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
2018-02-20 27.96 28.59 27.945 28.495 60,983
2018-02-16 28.03 28.34 27.65 28.13 61,443
2018-02-15 28.37 28.58 28.10 28.125 81,624
2018-02-14 27.65 28.58 27.62 28.42 68,359
2018-02-13 27.77 28.04 27.60 27.87 73,938
2018-02-12 27.71 28.09 27.22 27.84 129,661
2018-02-09 27.295 27.72 26.00 27.52 178,436
2018-02-08 29.50 29.50 26.89 27.21 166,122
2018-02-07 30.76 30.86 29.51 29.56 144,089
2018-02-06 28.99 30.84 28.99 30.68 120,211
2018-02-05 30.73 31.36 30.01 30.01 85,879
2018-02-02 31.93 32.00 30.87 31.05 57,990
2018-02-01 31.99 32.39 31.94 32.195 59,177
2018-01-31 32.23 32.32 31.71 31.88 54,629
2018-01-30 31.77 32.28 31.77 32.04 65,616
2018-01-29 32.19 32.60 32.08 32.34 64,854
2018-01-26 33.10 33.10 32.495 32.62 57,680
2018-01-25 32.53 32.95 32.33 32.95 74,285
2018-01-24 32.75 32.75 32.11 32.49 58,737
2018-01-23 33.02 33.10 32.47 32.47 86,788
2018-01-22 32.96 33.25 32.59 32.99 60,030
2018-01-19 32.56 32.85 32.13 32.85 46,165
2018-01-18 32.45 32.45 32.04 32.32 44,227
2018-01-17 32.43 32.74 32.18 32.74 44,125
2018-01-16 32.52 32.86 32.06 32.29 77,349
2018-01-12 32.16 32.18 31.73 32.09 72,704
2018-01-11 30.96 32.20 30.96 32.20 56,948
2018-01-10 30.78 31.18 30.76 30.99 45,911
2018-01-09 30.95 31.24 30.63 31.05 39,418
2018-01-08 30.78 30.92 30.49 30.80 25,531

» 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.