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 (%)
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%)
Feb 01, 2018 34.45 35.30 34.35 34.65 723,616 +0.10(+0.29%)
Jan 31, 2018 32.60 35.00 32.60 34.55 1,380,507 +2.30(+7.13%)
Jan 30, 2018 31.95 32.95 31.45 32.25 511,321 +0.25(+0.78%)
Jan 29, 2018 32.80 33.08 31.90 32.00 612,161 -1.05(-3.18%)
Jan 26, 2018 33.15 33.55 32.55 33.05 550,987 +0.10(+0.30%)
Jan 25, 2018 33.70 34.05 32.80 32.95 443,533 -0.50(-1.49%)
Jan 24, 2018 33.95 34.60 32.73 33.45 802,951 -0.55(-1.62%)
Jan 23, 2018 33.55 35.15 33.55 34.00 1,577,605 +0.40(+1.19%)
Jan 22, 2018 33.75 32.50 33.60 406,363 +0.65(+1.97%)
Jan 19, 2018 32.00 33.20 31.47 32.95 457,997 +1.35(+4.27%)
Jan 18, 2018 31.95 32.11 31.55 31.60 260,102 -0.40(-1.25%)
Jan 17, 2018 32.30 32.55 31.90 32.00 259,412 -0.10(-0.31%)
Jan 16, 2018 32.60 33.10 31.80 32.10 366,035 -0.25(-0.77%)
Jan 12, 2018 32.35 32.35 32.35 0 -0.20(-0.61%)
Jan 11, 2018 32.35 32.75 32.05 32.55 308,901 +0.30(+0.93%)
Jan 10, 2018 32.25 391,495 +0.20(+0.62%)
Jan 09, 2018 31.70 32.27 31.50 32.05 593,423 +0.35(+1.10%)
Jan 08, 2018 31.80 33.10 31.25 31.70 373,560 -0.10(-0.31%)
Jan 05, 2018 32.20 32.55 31.45 31.80 538,314 -0.20(-0.62%)
Jan 04, 2018 31.60 32.12 31.40 32.00 706,460 +0.70(+2.24%)
Jan 03, 2018 31.65 32.00 31.25 31.30 715,281 -0.35(-1.11%)
Jan 02, 2018 33.30 33.15 31.20 31.65 1,157,328 -1.50(-4.52%)
Dec 29, 2017 33.15 33.15 33.15 0 +0.15(+0.45%)
Dec 28, 2017 33.95 33.95 32.90 33.00 759,423 -0.90(-2.65%)
Dec 27, 2017 33.30 33.95 32.85 33.90 349,365 +0.70(+2.11%)
Dec 26, 2017 33.10 33.52 32.85 33.20 375,917 +0.00(+0.00%)
Dec 22, 2017 33.25 33.50 33.00 33.20 364,332 -0.10(-0.30%)
Dec 21, 2017 33.25 33.46 32.90 33.30 362,784 +0.30(+0.91%)
Dec 20, 2017 33.55 33.55 32.70 33.00 613,149 -0.40(-1.20%)
Dec 19, 2017 33.65 33.83 33.00 33.40 714,925 -0.20(-0.60%)
Dec 18, 2017 32.55 33.65 32.40 33.60 840,963 +1.45(+4.51%)
Dec 15, 2017 32.05 32.65 31.50 32.15 972,857 +0.10(+0.31%)
Dec 14, 2017 33.90 33.90 31.73 32.05 1,477,380 -1.90(-5.60%)
Dec 13, 2017 33.65 34.03 33.45 33.95 1,113,982 +0.30(+0.89%)
Dec 12, 2017 33.40 33.70 33.10 33.65 1,026,413 +0.35(+1.05%)
Dec 11, 2017 33.10 33.40 32.80 33.30 874,831 +0.60(+1.83%)
Dec 08, 2017 32.20 32.77 31.90 32.70 879,404 +0.85(+2.67%)
Dec 07, 2017 31.15 31.85 30.90 31.85 610,166 +0.60(+1.92%)
Dec 06, 2017 31.15 31.50 30.85 31.25 1,758,495 -0.10(-0.32%)
Dec 05, 2017 30.70 31.48 30.55 31.35 1,245,990 +0.50(+1.62%)
Dec 04, 2017 31.00 31.10 30.45 30.85 775,231 +0.25(+0.82%)
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.