Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eldorado Resorts (NQ: ERI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 16.15 16.40 15.95 16.30 292,483 +0.15(+0.93%)
Feb 27, 2017 16.10 16.20 15.90 16.15 132,583 +0.05(+0.31%)
Feb 24, 2017 15.90 16.25 15.90 16.10 139,996 +0.05(+0.31%)
Feb 23, 2017 16.50 16.60 15.95 16.05 381,042 -0.35(-2.13%)
Feb 22, 2017 16.35 16.65 16.25 16.40 146,135 +0.00(+0.00%)
Feb 21, 2017 16.65 16.70 16.23 16.40 180,224 -0.15(-0.91%)
Feb 17, 2017 16.55 16.55 16.55 0 +0.15(+0.91%)
Feb 16, 2017 16.65 16.66 15.90 16.40 322,505 -0.20(-1.20%)
Feb 15, 2017 15.90 16.80 15.90 16.60 600,819 +0.60(+3.75%)
Feb 14, 2017 16.15 16.40 15.78 16.00 273,017 -0.25(-1.54%)
Feb 13, 2017 16.15 16.35 16.00 16.25 281,738 +0.10(+0.62%)
Feb 10, 2017 15.75 16.25 15.63 16.15 315,126 +0.55(+3.53%)
Feb 09, 2017 15.55 15.72 15.40 15.60 97,794 +0.10(+0.65%)
Feb 08, 2017 15.30 15.70 15.10 15.50 225,023 +0.10(+0.65%)
Feb 07, 2017 15.60 15.85 15.30 15.40 213,916 -0.10(-0.65%)
Feb 06, 2017 15.95 16.05 15.35 15.50 216,829 -0.50(-3.12%)
Feb 03, 2017 15.70 16.15 15.65 16.00 457,046 +0.35(+2.24%)
Feb 02, 2017 15.55 16.00 15.50 15.65 270,715 +0.05(+0.32%)
Feb 01, 2017 15.55 15.80 15.45 15.60 287,929 +0.10(+0.65%)
Jan 31, 2017 15.05 15.60 15.00 15.50 227,825 +0.40(+2.65%)
Jan 30, 2017 15.35 15.35 14.90 15.10 196,871 -0.40(-2.58%)
Jan 27, 2017 15.50 15.60 15.43 15.50 109,169 +0.00(+0.00%)
Jan 26, 2017 15.95 16.20 15.45 15.50 190,155 -0.50(-3.12%)
Jan 25, 2017 16.10 16.15 15.80 16.00 190,793 +0.05(+0.31%)
Jan 24, 2017 15.40 16.05 15.40 15.95 223,507 +0.55(+3.57%)
Jan 23, 2017 15.45 15.65 15.35 15.40 183,875 -0.10(-0.65%)
Jan 20, 2017 15.55 15.70 15.35 15.50 193,984 -0.05(-0.32%)
Jan 19, 2017 15.80 15.90 15.50 15.55 253,729 -0.25(-1.58%)
Jan 18, 2017 15.50 16.20 15.40 15.80 443,515 +0.35(+2.27%)
Jan 17, 2017 15.85 15.95 15.35 15.45 340,825 -0.55(-3.44%)
Jan 13, 2017 16.00 16.00 16.00 0 -0.15(-0.93%)
Jan 12, 2017 16.55 16.64 16.05 16.15 543,598 -0.55(-3.29%)
Jan 11, 2017 16.60 16.75 16.20 16.70 469,811 +0.20(+1.21%)
Jan 10, 2017 16.25 16.60 16.10 16.50 779,186 +0.40(+2.48%)
Jan 09, 2017 16.20 16.45 15.65 16.10 891,053 -0.50(-3.01%)
Jan 06, 2017 16.75 16.80 16.50 16.60 220,185 -0.05(-0.30%)
Jan 05, 2017 16.85 17.15 16.40 16.65 218,142 -0.25(-1.48%)
Jan 04, 2017 17.20 17.35 16.55 16.90 425,836 -0.15(-0.88%)
Jan 03, 2017 17.10 17.50 16.55 17.05 490,239 +0.10(+0.59%)
Dec 30, 2016 16.95 16.95 16.95 0 +0.15(+0.89%)
Dec 29, 2016 16.60 16.85 16.45 16.80 345,527 +0.25(+1.51%)
Dec 28, 2016 16.50 16.60 16.30 16.55 263,590 +0.10(+0.61%)
Dec 27, 2016 16.50 16.65 16.35 16.45 180,956 -0.10(-0.60%)
Dec 23, 2016 16.55 16.55 16.55 0 +0.05(+0.30%)
Dec 22, 2016 16.75 16.80 16.25 16.50 236,975 -0.20(-1.20%)
Dec 21, 2016 16.45 16.80 16.45 16.70 336,190 +0.15(+0.91%)
Dec 20, 2016 16.35 16.65 16.30 16.55 269,322 +0.05(+0.30%)
Dec 19, 2016 16.35 16.65 16.30 16.50 385,496 +0.05(+0.30%)
Dec 16, 2016 16.50 16.65 16.25 16.45 640,779 +0.05(+0.30%)
Dec 15, 2016 16.40 16.80 16.30 16.40 319,617 -0.05(-0.30%)
Dec 14, 2016 16.30 16.60 16.23 16.45 230,773 +0.10(+0.61%)
Dec 13, 2016 16.20 16.60 15.80 16.35 574,852 +0.35(+2.19%)
Dec 12, 2016 16.65 16.65 15.95 16.00 375,423 -0.60(-3.61%)
Dec 09, 2016 16.55 16.85 16.40 16.60 474,915 +0.05(+0.30%)
Dec 08, 2016 16.55 16.85 16.45 16.55 490,283 -0.05(-0.30%)
Dec 07, 2016 15.95 16.65 15.95 16.60 457,620 +0.65(+4.08%)
Dec 06, 2016 15.85 16.05 15.63 15.95 484,499 +0.20(+1.27%)
Dec 05, 2016 15.25 16.00 15.10 15.75 707,675 +0.55(+3.62%)
Dec 02, 2016 15.15 16.20 14.85 15.20 1,175,939 -0.05(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.