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
2018-09-25 32.01 32.37 31.79 32.33 39,971
2018-09-24 31.87 32.00 31.53 31.88 40,098
2018-09-21 32.42 32.54 32.07 32.41 30,556
2018-09-20 32.04 32.57 31.73 32.54 57,603
2018-09-19 32.94 33.16 31.86 32.12 51,801
2018-09-18 32.83 33.00 32.28 33.00 79,077
2018-09-17 32.40 32.77 31.88 32.57 68,151
2018-09-14 32.01 32.47 31.86 32.41 65,624
2018-09-13 32.58 33.18 31.78 31.95 107,152
2018-09-12 32.29 32.87 31.96 32.68 99,820
2018-09-11 31.93 32.63 31.55 32.59 81,105
2018-09-10 32.22 32.43 32.00 32.30 67,012
2018-09-07 31.56 32.14 31.55 32.095 114,589
2018-09-06 33.01 33.13 31.22 31.22 101,030
2018-09-05 33.29 33.45 32.66 33.125 96,253
2018-09-04 34.58 34.62 33.61 33.69 70,174
2018-08-31 34.50 34.63 34.21 34.48 49,054
2018-08-30 34.92 35.05 34.65 34.67 20,109
2018-08-29 34.50 35.02 34.37 34.93 30,106
2018-08-28 33.95 34.56 33.26 34.50 102,293
2018-08-27 34.92 35.19 34.20 34.20 67,354
2018-08-24 34.99 35.29 34.55 34.55 75,925
2018-08-23 34.57 34.93 34.46 34.84 55,040
2018-08-22 34.17 34.71 34.17 34.62 56,431
2018-08-21 33.95 34.88 33.80 34.38 104,279
2018-08-20 34.24 34.24 33.33 33.82 166,855
2018-08-17 32.14 33.46 32.03 33.07 150,269
2018-08-16 31.48 32.37 31.48 32.15 107,567
2018-08-15 30.71 31.03 30.29 31.01 54,484
2018-08-14 31.50 31.50 30.945 30.945 75,728

» 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.