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 (%)
Mar 31, 2017 18.95 19.10 18.55 18.93 367,648 -0.02(-0.13%)
Mar 30, 2017 18.75 19.05 18.45 18.95 205,482 +0.20(+1.07%)
Mar 29, 2017 18.80 18.90 18.40 18.75 288,744 -0.15(-0.79%)
Mar 28, 2017 17.90 18.90 17.75 18.90 671,614 +1.00(+5.59%)
Mar 27, 2017 17.50 18.05 17.45 17.90 227,557 +0.20(+1.13%)
Mar 24, 2017 17.65 18.05 17.50 17.70 210,945 +0.05(+0.28%)
Mar 23, 2017 17.50 18.00 17.50 17.65 328,100 +0.10(+0.57%)
Mar 22, 2017 17.60 18.00 17.40 17.55 294,420 -0.05(-0.28%)
Mar 21, 2017 18.65 18.80 17.55 17.60 469,483 -1.05(-5.63%)
Mar 20, 2017 18.80 18.90 18.50 18.65 197,736 -0.20(-1.06%)
Mar 17, 2017 18.60 19.20 18.55 18.85 569,919 +0.25(+1.34%)
Mar 16, 2017 19.80 19.85 18.50 18.60 547,334 -1.10(-5.58%)
Mar 15, 2017 19.20 19.80 19.15 19.70 2,034,966 +0.55(+2.87%)
Mar 14, 2017 18.70 19.30 18.40 19.15 376,173 +0.45(+2.41%)
Mar 13, 2017 18.05 19.00 18.05 18.70 443,942 +0.65(+3.60%)
Mar 10, 2017 17.80 18.45 17.55 18.05 658,520 +0.30(+1.69%)
Mar 09, 2017 18.15 18.29 17.45 17.75 680,295 -0.35(-1.93%)
Mar 08, 2017 18.15 18.55 17.85 18.10 382,355 +0.10(+0.56%)
Mar 07, 2017 18.00 18.10 17.80 18.00 435,664 -0.05(-0.28%)
Mar 06, 2017 18.25 18.32 17.95 18.05 769,524 -0.15(-0.82%)
Mar 03, 2017 17.70 18.30 17.70 18.20 1,203,096 +0.50(+2.82%)
Mar 02, 2017 17.20 17.75 17.10 17.70 524,569 +0.55(+3.21%)
Mar 01, 2017 16.45 17.32 16.40 17.15 602,983 +0.85(+5.21%)
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%)
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.