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 (%)
May 31, 2017 20.80 20.90 20.25 20.75 535,918 +0.05(+0.24%)
May 30, 2017 20.55 20.70 20.40 20.70 392,109 +0.15(+0.73%)
May 26, 2017 20.50 20.80 20.34 20.55 950,605 +0.05(+0.24%)
May 25, 2017 20.80 20.80 20.45 20.50 498,793 -0.30(-1.44%)
May 24, 2017 20.55 20.80 20.55 20.80 471,034 +0.25(+1.22%)
May 23, 2017 20.55 20.80 20.20 20.55 1,574,599 +0.10(+0.49%)
May 22, 2017 19.75 20.55 19.75 20.45 630,493 +0.75(+3.81%)
May 19, 2017 20.10 20.18 19.70 19.70 759,037 -0.25(-1.25%)
May 18, 2017 20.10 20.25 19.75 19.95 1,052,469 -0.28(-1.36%)
May 17, 2017 20.30 20.55 20.05 20.23 914,502 -0.42(-2.06%)
May 16, 2017 20.80 20.90 20.45 20.65 801,449 -0.05(-0.24%)
May 15, 2017 20.75 20.85 20.48 20.70 979,743 +0.00(+0.00%)
May 12, 2017 20.45 20.75 20.20 20.70 839,452 +0.15(+0.73%)
May 11, 2017 20.80 21.00 20.25 20.55 1,090,643 -0.35(-1.67%)
May 10, 2017 20.60 21.15 20.25 20.90 1,483,288 +0.45(+2.20%)
May 09, 2017 20.00 20.62 19.75 20.45 3,036,390 +0.55(+2.76%)
May 08, 2017 20.00 20.05 19.35 19.90 1,588,442 -0.10(-0.50%)
May 05, 2017 18.45 20.15 18.05 20.00 1,279,694 +0.45(+2.30%)
May 04, 2017 19.60 19.85 19.18 19.55 908,018 +0.00(+0.00%)
May 03, 2017 19.15 19.65 18.95 19.55 996,982 +0.25(+1.30%)
May 02, 2017 19.10 19.52 18.90 19.30 809,918 +0.15(+0.78%)
May 01, 2017 19.20 19.35 18.75 19.15 949,051 +0.02(+0.13%)
Apr 28, 2017 18.90 19.55 18.65 19.12 849,893 -0.12(-0.65%)
Apr 27, 2017 19.60 19.68 18.60 19.25 890,372 -0.25(-1.28%)
Apr 26, 2017 18.40 19.75 18.40 19.50 1,243,894 +1.10(+5.98%)
Apr 25, 2017 17.90 18.60 17.75 18.40 1,574,325 +0.60(+3.37%)
Apr 24, 2017 18.50 18.50 17.30 17.80 2,341,874 -0.60(-3.26%)
Apr 21, 2017 19.10 19.10 18.00 18.40 636,677 -0.70(-3.66%)
Apr 20, 2017 18.95 19.25 18.55 19.10 467,499 +0.30(+1.60%)
Apr 19, 2017 18.75 19.10 18.45 18.80 654,551 +0.20(+1.08%)
Apr 18, 2017 18.70 18.80 18.02 18.60 533,913 -0.10(-0.53%)
Apr 17, 2017 18.55 18.90 18.35 18.70 401,133 +0.20(+1.08%)
Apr 13, 2017 19.05 19.07 18.35 18.50 265,477 -0.55(-2.89%)
Apr 12, 2017 19.55 19.60 18.90 19.05 214,854 -0.55(-2.81%)
Apr 11, 2017 19.25 19.70 19.05 19.60 395,055 +0.40(+2.08%)
Apr 10, 2017 19.25 19.35 18.95 19.20 207,881 +0.00(+0.00%)
Apr 07, 2017 19.20 19.30 19.10 19.20 290,309 -0.05(-0.26%)
Apr 06, 2017 18.90 19.35 18.65 19.25 643,361 +0.45(+2.39%)
Apr 05, 2017 19.20 19.30 18.65 18.80 469,401 -0.30(-1.57%)
Apr 04, 2017 18.85 19.10 18.70 19.10 249,833 +0.23(+1.19%)
Apr 03, 2017 18.80 18.95 18.60 18.88 273,003 -0.05(-0.26%)
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%)
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.