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 (%)
Jun 30, 2016 14.82 15.23 14.78 15.20 314,484 +0.46(+3.09%)
Jun 29, 2016 14.44 14.76 14.44 14.74 146,301 +0.43(+3.00%)
Jun 28, 2016 14.13 14.34 14.00 14.31 182,757 +0.22(+1.56%)
Jun 27, 2016 14.33 14.56 13.92 14.09 263,679 -0.45(-3.09%)
Jun 24, 2016 13.93 14.67 13.45 14.54 753,757 -0.18(-1.22%)
Jun 23, 2016 14.83 14.92 14.56 14.72 149,308 +0.02(+0.14%)
Jun 22, 2016 14.75 14.90 14.69 14.70 107,043 -0.09(-0.61%)
Jun 21, 2016 14.96 14.97 14.59 14.79 154,556 -0.14(-0.94%)
Jun 20, 2016 14.49 15.09 14.44 14.93 199,860 +0.56(+3.90%)
Jun 17, 2016 14.54 14.87 14.27 14.37 494,940 -0.24(-1.64%)
Jun 16, 2016 14.81 14.88 14.49 14.61 411,803 -0.14(-0.95%)
Jun 15, 2016 14.90 14.91 14.73 14.75 172,425 -0.05(-0.34%)
Jun 14, 2016 14.90 15.14 14.34 14.80 310,226 -0.18(-1.20%)
Jun 13, 2016 15.11 15.25 14.87 14.98 225,392 -0.14(-0.93%)
Jun 10, 2016 15.13 15.27 14.87 15.12 177,055 -0.15(-0.98%)
Jun 09, 2016 15.23 15.29 15.10 15.27 160,842 +0.05(+0.33%)
Jun 08, 2016 15.31 15.36 15.14 15.22 153,796 -0.02(-0.13%)
Jun 07, 2016 14.93 15.37 14.87 15.24 332,631 +0.37(+2.49%)
Jun 06, 2016 14.93 14.93 14.72 14.87 154,487 +0.02(+0.13%)
Jun 03, 2016 14.91 14.91 14.68 14.85 255,660 +0.03(+0.20%)
Jun 02, 2016 14.84 15.31 14.77 14.82 370,954 +0.02(+0.14%)
Jun 01, 2016 14.78 14.98 14.52 14.80 1,070,627 -0.10(-0.67%)
May 31, 2016 14.51 15.00 14.41 14.90 615,740 +0.50(+3.47%)
May 27, 2016 14.13 14.40 14.40 14.40 115,800 +0.31(+2.20%)
May 26, 2016 13.93 14.22 13.87 14.09 129,984 +0.14(+1.00%)
May 25, 2016 13.88 14.22 13.82 13.95 173,961 +0.11(+0.79%)
May 24, 2016 13.46 14.03 13.36 13.84 355,463 +0.52(+3.90%)
May 23, 2016 13.65 13.68 13.28 13.32 224,423 -0.34(-2.49%)
May 20, 2016 13.83 14.04 13.51 13.66 127,222 -0.08(-0.58%)
May 19, 2016 13.80 13.99 13.49 13.74 114,363 -0.15(-1.08%)
May 18, 2016 13.36 14.00 13.18 13.89 245,763 +0.52(+3.89%)
May 17, 2016 13.87 13.93 13.19 13.37 200,417 -0.50(-3.60%)
May 16, 2016 13.58 13.95 13.54 13.87 172,789 +0.27(+1.99%)
May 13, 2016 13.77 13.77 13.36 13.60 259,724 -0.19(-1.38%)
May 12, 2016 13.90 14.13 13.40 13.79 218,743 -0.03(-0.22%)
May 11, 2016 13.99 14.00 13.75 13.82 328,167 -0.14(-1.00%)
May 10, 2016 13.60 13.97 13.50 13.96 338,636 +0.36(+2.65%)
May 09, 2016 13.53 13.70 13.08 13.60 265,745 +0.17(+1.27%)
May 06, 2016 12.55 13.51 12.51 13.43 348,877 +0.28(+2.13%)
May 05, 2016 12.96 13.31 12.80 13.15 249,728 +0.25(+1.94%)
May 04, 2016 13.12 13.31 12.81 12.90 229,943 -0.31(-2.35%)
May 03, 2016 13.34 13.43 12.89 13.21 223,412 -0.15(-1.12%)
May 02, 2016 13.15 13.15 13.08 13.36 157,802 +0.25(+1.91%)
Apr 29, 2016 13.28 13.30 12.97 13.11 241,425 -0.14(-1.06%)
Apr 28, 2016 12.84 13.30 12.79 13.25 382,039 +0.47(+3.68%)
Apr 27, 2016 12.85 12.99 12.55 12.78 149,894 -0.08(-0.62%)
Apr 26, 2016 12.61 12.87 12.52 12.86 198,868 +0.25(+1.98%)
Apr 25, 2016 12.67 12.68 12.44 12.61 219,752 -0.02(-0.16%)
Apr 22, 2016 12.52 12.65 12.45 12.63 276,715 +0.09(+0.72%)
Apr 21, 2016 12.59 12.68 12.33 12.54 327,254 -0.11(-0.87%)
Apr 20, 2016 13.00 13.10 12.58 12.65 174,348 -0.30(-2.32%)
Apr 19, 2016 12.90 13.05 12.82 12.95 342,574 +0.12(+0.94%)
Apr 18, 2016 12.80 13.03 12.73 12.83 335,641 +0.11(+0.86%)
Apr 15, 2016 12.47 12.78 12.47 12.72 244,190 +0.22(+1.76%)
Apr 14, 2016 12.69 12.79 12.42 12.50 197,779 -0.17(-1.34%)
Apr 13, 2016 12.74 13.06 12.37 12.67 338,699 +0.05(+0.40%)
Apr 12, 2016 12.49 12.77 12.14 12.62 330,217 +0.12(+0.96%)
Apr 11, 2016 12.21 12.52 12.11 12.50 349,368 +0.27(+2.21%)
Apr 08, 2016 11.90 12.25 11.79 12.23 223,729 +0.39(+3.29%)
Apr 07, 2016 11.89 12.02 11.61 11.84 258,468 -0.01(-0.08%)
Apr 06, 2016 11.65 11.91 11.64 11.85 171,850 +0.15(+1.28%)
Apr 05, 2016 11.39 11.77 11.34 11.70 181,381 +0.22(+1.92%)
Apr 04, 2016 11.13 11.52 11.05 11.48 307,560 +0.32(+2.87%)
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.