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 (%)
Sep 30, 2016 14.19 14.47 13.95 14.06 765,361 -0.15(-1.06%)
Sep 29, 2016 14.27 14.37 14.09 14.21 351,384 -0.13(-0.91%)
Sep 28, 2016 14.52 14.72 14.19 14.34 468,257 -0.18(-1.24%)
Sep 27, 2016 14.85 14.94 14.43 14.52 286,879 -0.37(-2.48%)
Sep 26, 2016 14.66 15.20 14.54 14.89 527,193 +0.23(+1.57%)
Sep 23, 2016 14.56 14.73 14.33 14.66 528,041 +0.04(+0.27%)
Sep 22, 2016 14.15 14.66 13.98 14.62 723,073 +0.58(+4.13%)
Sep 21, 2016 13.69 14.50 13.52 14.04 784,811 +0.43(+3.16%)
Sep 20, 2016 13.90 14.45 13.31 13.61 1,628,893 -0.23(-1.66%)
Sep 19, 2016 14.42 14.67 13.74 13.84 4,134,600 -0.41(-2.88%)
Sep 16, 2016 14.36 14.43 14.10 14.25 266,255 -0.09(-0.63%)
Sep 15, 2016 14.03 14.36 13.90 14.34 87,990 +0.35(+2.50%)
Sep 14, 2016 13.95 14.13 13.88 13.99 73,499 +0.04(+0.29%)
Sep 13, 2016 14.05 14.11 13.90 13.95 175,900 -0.14(-0.99%)
Sep 12, 2016 13.90 14.11 13.90 14.09 203,658 +0.08(+0.57%)
Sep 09, 2016 14.31 14.38 13.99 14.01 202,525 -0.37(-2.57%)
Sep 08, 2016 14.51 14.60 14.30 14.38 137,477 -0.13(-0.90%)
Sep 07, 2016 14.25 14.53 14.22 14.51 175,401 +0.31(+2.18%)
Sep 06, 2016 14.26 14.41 14.05 14.20 157,201 +0.03(+0.21%)
Sep 02, 2016 14.15 14.17 14.17 14.17 220,200 +0.06(+0.43%)
Sep 01, 2016 13.93 14.19 13.79 14.11 208,829 +0.15(+1.07%)
Aug 31, 2016 14.01 14.09 13.80 13.96 301,184 -0.04(-0.29%)
Aug 30, 2016 13.99 14.18 13.73 14.00 512,019 +0.03(+0.21%)
Aug 29, 2016 14.17 14.29 13.68 13.97 277,844 -0.13(-0.92%)
Aug 26, 2016 13.86 14.16 13.81 14.10 208,027 -0.03(-0.21%)
Aug 25, 2016 14.25 14.38 14.05 14.13 175,071 -0.16(-1.12%)
Aug 24, 2016 14.34 14.39 14.23 14.29 74,697 -0.09(-0.63%)
Aug 23, 2016 14.47 14.68 14.28 14.38 74,617 +0.03(+0.21%)
Aug 22, 2016 14.29 14.60 14.22 14.35 176,762 +0.06(+0.42%)
Aug 19, 2016 14.20 14.40 13.96 14.29 275,543 +0.29(+2.07%)
Aug 18, 2016 13.63 14.00 13.52 14.00 302,120 +0.41(+3.02%)
Aug 17, 2016 13.89 13.91 13.59 13.59 235,139 -0.30(-2.16%)
Aug 16, 2016 13.99 14.00 13.70 13.89 120,994 -0.08(-0.57%)
Aug 15, 2016 13.99 14.20 13.95 13.97 151,668 +0.18(+1.31%)
Aug 12, 2016 13.98 14.09 13.56 13.79 253,781 -0.18(-1.29%)
Aug 11, 2016 14.36 14.44 13.94 13.97 243,142 -0.35(-2.44%)
Aug 10, 2016 14.49 14.50 14.24 14.32 155,117 -0.08(-0.56%)
Aug 09, 2016 14.40 14.50 14.25 14.40 166,756 +0.08(+0.56%)
Aug 08, 2016 14.50 15.00 14.00 14.32 345,553 +0.51(+3.69%)
Aug 05, 2016 14.41 14.56 13.34 13.81 855,612 -0.67(-4.63%)
Aug 04, 2016 14.35 14.69 14.35 14.48 212,909 +0.11(+0.77%)
Aug 03, 2016 14.48 14.50 14.27 14.37 124,608 -0.10(-0.69%)
Aug 02, 2016 14.39 14.59 14.25 14.47 192,721 +0.08(+0.56%)
Aug 01, 2016 14.46 14.46 14.09 14.39 200,457 -0.06(-0.42%)
Jul 29, 2016 14.50 14.60 14.42 14.45 155,473 -0.01(-0.07%)
Jul 28, 2016 14.57 14.59 14.41 14.46 90,235 -0.08(-0.55%)
Jul 27, 2016 14.52 14.60 14.39 14.54 89,560 +0.01(+0.07%)
Jul 26, 2016 14.50 14.79 14.46 14.53 96,137 +0.02(+0.14%)
Jul 25, 2016 14.54 14.59 14.37 14.51 120,673 -0.02(-0.14%)
Jul 22, 2016 14.37 14.60 14.32 14.53 65,174 +0.12(+0.83%)
Jul 21, 2016 14.49 14.64 14.28 14.41 92,745 -0.13(-0.89%)
Jul 20, 2016 14.77 14.82 14.31 14.54 231,162 -0.24(-1.62%)
Jul 19, 2016 14.67 14.85 14.62 14.78 72,297 +0.12(+0.82%)
Jul 18, 2016 14.75 14.89 14.62 14.66 188,139 -0.15(-1.01%)
Jul 15, 2016 14.93 14.94 14.70 14.81 118,631 -0.05(-0.34%)
Jul 14, 2016 15.20 15.20 14.85 14.86 139,202 -0.23(-1.52%)
Jul 13, 2016 15.24 15.24 14.99 15.09 104,813 -0.07(-0.46%)
Jul 12, 2016 15.29 15.33 15.04 15.16 156,974 -0.06(-0.39%)
Jul 11, 2016 15.11 15.36 14.98 15.22 161,863 +0.13(+0.86%)
Jul 08, 2016 15.01 15.17 14.86 15.09 93,597 +0.23(+1.55%)
Jul 07, 2016 15.02 15.12 14.70 14.86 130,976 -0.11(-0.73%)
Jul 05, 2016 15.32 15.60 14.82 14.97 134,299 -0.35(-2.28%)
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.