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 (%)
Apr 30, 2018 40.90 41.65 40.30 40.50 590,025 -0.05(-0.12%)
Apr 27, 2018 40.00 40.65 39.42 40.55 344,519 +0.30(+0.75%)
Apr 26, 2018 40.70 41.40 40.00 40.25 477,137 +0.80(+2.03%)
Apr 25, 2018 40.20 40.20 39.20 39.45 480,290 -0.65(-1.62%)
Apr 24, 2018 41.15 41.65 39.80 40.10 769,888 -1.05(-2.55%)
Apr 23, 2018 40.50 41.20 40.10 41.15 444,781 +0.75(+1.86%)
Apr 20, 2018 40.65 41.02 40.25 40.40 468,338 -0.40(-0.98%)
Apr 19, 2018 41.20 41.65 40.15 40.80 557,631 -0.50(-1.21%)
Apr 18, 2018 41.15 42.04 40.90 41.30 556,669 +0.30(+0.73%)
Apr 17, 2018 42.20 42.20 40.65 41.00 884,516 -0.50(-1.20%)
Apr 16, 2018 39.85 43.15 39.60 41.50 3,898,289 +5.80(+16.25%)
Apr 13, 2018 35.85 35.85 35.30 35.70 525,625 +0.20(+0.56%)
Apr 12, 2018 34.85 35.73 34.65 35.50 459,730 +0.90(+2.60%)
Apr 11, 2018 34.25 35.20 34.25 34.60 329,077 +0.00(+0.00%)
Apr 10, 2018 34.70 35.05 34.30 34.60 481,979 +0.50(+1.47%)
Apr 09, 2018 34.55 35.10 33.60 34.10 497,466 -0.30(-0.87%)
Apr 06, 2018 35.30 35.90 33.85 34.40 501,901 -1.10(-3.10%)
Apr 05, 2018 34.90 35.60 34.50 35.50 560,503 +0.85(+2.45%)
Apr 04, 2018 33.25 34.75 32.70 34.65 757,627 +0.85(+2.51%)
Apr 03, 2018 32.70 33.95 32.05 33.80 927,895 +1.70(+5.30%)
Apr 02, 2018 32.95 33.25 31.80 32.10 761,773 -0.90(-2.73%)
Mar 29, 2018 33.00 33.00 33.00 0 +0.55(+1.69%)
Mar 28, 2018 32.95 33.15 32.25 32.45 926,423 -0.55(-1.67%)
Mar 27, 2018 33.75 33.80 32.70 33.00 668,472 -0.60(-1.79%)
Mar 26, 2018 32.80 33.75 32.60 33.60 815,009 +1.30(+4.02%)
Mar 23, 2018 33.30 33.48 32.15 32.30 612,651 -0.90(-2.71%)
Mar 22, 2018 33.75 34.50 33.20 33.20 488,006 -0.70(-2.06%)
Mar 21, 2018 34.60 34.80 33.75 33.90 642,923 -0.85(-2.45%)
Mar 20, 2018 35.70 35.95 34.45 34.75 1,010,909 -0.80(-2.25%)
Mar 19, 2018 36.10 36.40 35.20 35.55 713,520 -0.95(-2.60%)
Mar 16, 2018 38.10 38.32 36.38 36.50 938,766 -0.75(-2.01%)
Mar 15, 2018 37.95 37.95 37.15 37.25 419,155 -0.45(-1.19%)
Mar 14, 2018 37.30 37.90 36.90 37.70 571,504 +0.75(+2.03%)
Mar 13, 2018 37.20 37.70 36.75 36.95 558,966 -0.20(-0.54%)
Mar 12, 2018 37.65 38.20 36.80 37.15 599,111 -0.50(-1.33%)
Mar 09, 2018 35.95 38.45 35.95 37.65 1,767,802 +1.80(+5.02%)
Mar 08, 2018 35.60 36.05 34.65 35.85 758,290 +0.60(+1.70%)
Mar 07, 2018 34.25 35.45 34.25 35.25 882,950 +0.90(+2.62%)
Mar 06, 2018 33.85 35.00 33.65 34.35 1,491,131 +0.50(+1.48%)
Mar 05, 2018 33.85 34.20 33.10 33.85 504,301 -0.40(-1.17%)
Mar 02, 2018 33.95 34.50 33.70 34.25 517,619 -0.10(-0.29%)
Mar 01, 2018 34.15 34.75 33.95 34.35 775,608 +0.25(+0.73%)
Feb 28, 2018 33.95 34.70 33.65 34.10 650,708 +0.20(+0.59%)
Feb 27, 2018 33.90 34.65 33.45 33.90 1,000,500 +0.30(+0.89%)
Feb 26, 2018 34.15 34.75 33.15 33.60 647,139 +0.05(+0.15%)
Feb 23, 2018 32.00 34.25 30.60 33.55 1,127,274 +1.40(+4.35%)
Feb 22, 2018 32.60 32.75 31.40 32.15 809,397 -0.40(-1.23%)
Feb 21, 2018 33.65 34.25 32.10 32.55 1,177,777 -1.60(-4.69%)
Feb 20, 2018 33.70 34.25 33.20 34.15 751,285 +0.60(+1.79%)
Feb 16, 2018 33.55 33.55 33.55 0 +1.10(+3.39%)
Feb 15, 2018 32.35 32.65 31.75 32.45 356,753 +0.15(+0.46%)
Feb 14, 2018 30.80 32.60 30.80 32.30 533,881 +1.15(+3.69%)
Feb 13, 2018 30.10 31.45 29.95 31.15 687,145 +1.00(+3.32%)
Feb 12, 2018 30.80 31.20 29.85 30.15 1,019,658 -0.50(-1.63%)
Feb 09, 2018 32.35 33.72 29.16 30.65 1,891,381 -1.30(-4.07%)
Feb 08, 2018 33.85 33.95 31.80 31.95 606,656 -1.95(-5.75%)
Feb 07, 2018 34.50 34.75 34.50 33.90 374,514 -0.60(-1.74%)
Feb 06, 2018 32.95 34.98 32.95 34.50 892,157 +0.35(+1.02%)
Feb 05, 2018 34.75 34.75 33.20 34.15 768,529 -0.85(-2.43%)
Feb 02, 2018 34.40 35.20 34.00 35.00 652,445 +0.35(+1.01%)
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.