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 (%)
Jul 31, 2018 41.55 43.50 41.35 42.85 464,208 +1.25(+3.00%)
Jul 30, 2018 41.45 42.20 40.90 41.60 669,836 +0.20(+0.48%)
Jul 27, 2018 42.35 43.20 40.65 41.40 645,500 -0.70(-1.66%)
Jul 26, 2018 43.75 44.50 41.50 42.10 776,742 -1.60(-3.66%)
Jul 25, 2018 43.60 44.00 43.15 43.70 375,221 +0.15(+0.34%)
Jul 24, 2018 44.90 45.20 42.58 43.55 553,043 -1.05(-2.35%)
Jul 23, 2018 44.55 44.65 43.75 44.60 583,848 +0.10(+0.22%)
Jul 20, 2018 44.35 44.85 44.15 44.50 422,158 +0.10(+0.23%)
Jul 19, 2018 43.75 44.50 43.25 44.40 398,876 +0.45(+1.02%)
Jul 18, 2018 45.20 45.48 43.95 43.95 422,688 -1.05(-2.33%)
Jul 17, 2018 44.65 45.38 44.55 45.00 358,272 +0.15(+0.33%)
Jul 16, 2018 46.50 46.50 44.40 44.85 775,305 -1.40(-3.03%)
Jul 13, 2018 46.25 1,999,978 +0.65(+1.43%)
Jul 12, 2018 44.15 45.70 43.50 45.60 1,039,122 +1.80(+4.11%)
Jul 11, 2018 42.65 44.70 42.55 43.80 1,200,832 +0.75(+1.74%)
Jul 10, 2018 42.50 43.75 42.50 43.05 1,440,448 +0.45(+1.06%)
Jul 09, 2018 41.85 43.00 41.70 42.60 972,351 +1.40(+3.40%)
Jul 06, 2018 40.50 41.65 40.33 41.20 590,120 +1.00(+2.49%)
Jul 05, 2018 39.65 40.35 39.35 40.20 699,871 +0.65(+1.64%)
Jul 03, 2018 39.55 39.55 39.55 0 +0.95(+2.46%)
Jul 02, 2018 39.10 39.40 38.20 38.60 1,197,753 -0.50(-1.28%)
Jun 29, 2018 39.65 40.50 38.85 39.10 1,154,929 -0.75(-1.88%)
Jun 28, 2018 39.40 40.05 38.65 39.85 815,281 +0.15(+0.38%)
Jun 27, 2018 41.55 41.90 39.50 39.70 872,120 -1.80(-4.34%)
Jun 26, 2018 41.20 41.95 41.20 41.50 459,951 +0.10(+0.24%)
Jun 25, 2018 43.25 44.00 41.10 41.40 1,101,645 -2.85(-6.44%)
Jun 22, 2018 43.95 44.30 43.25 44.25 2,914,001 +0.40(+0.91%)
Jun 21, 2018 44.35 45.50 43.60 43.85 659,229 -0.25(-0.57%)
Jun 20, 2018 43.15 44.60 43.10 44.10 1,254,041 +0.95(+2.20%)
Jun 19, 2018 43.05 43.90 42.15 43.15 627,864 +0.00(+0.00%)
Jun 18, 2018 42.00 43.85 41.15 43.15 1,339,296 +0.65(+1.53%)
Jun 15, 2018 43.15 42.85 42.50 945,218 -0.35(-0.82%)
Jun 14, 2018 43.50 43.85 42.45 42.85 855,529 -0.65(-1.49%)
Jun 13, 2018 45.85 46.30 43.30 43.50 1,179,004 -2.40(-5.23%)
Jun 12, 2018 43.85 46.45 43.70 45.90 1,783,657 +2.55(+5.88%)
Jun 11, 2018 43.60 44.15 42.98 43.35 472,469 -0.10(-0.23%)
Jun 08, 2018 44.05 44.85 43.45 43.45 409,407 -0.75(-1.70%)
Jun 07, 2018 45.35 45.50 43.85 44.20 367,197 -1.15(-2.54%)
Jun 06, 2018 44.35 45.35 44.15 45.35 340,323 +0.85(+1.91%)
Jun 05, 2018 45.15 45.55 43.90 44.50 684,479 -0.55(-1.22%)
Jun 04, 2018 45.80 45.80 44.92 45.05 360,356 -0.35(-0.77%)
Jun 01, 2018 45.35 45.65 44.60 45.40 461,196 +0.20(+0.44%)
May 31, 2018 45.90 45.90 44.80 45.20 539,981 -0.15(-0.33%)
May 30, 2018 45.00 45.95 44.85 45.35 1,088,804 +0.40(+0.89%)
May 29, 2018 44.10 45.00 43.77 44.95 588,611 +0.45(+1.01%)
May 25, 2018 44.50 44.50 44.50 0 +0.50(+1.14%)
May 24, 2018 42.95 44.10 42.48 44.00 787,675 +1.00(+2.33%)
May 23, 2018 43.10 43.50 42.75 43.00 202,545 -0.35(-0.81%)
May 22, 2018 44.00 44.20 42.70 43.35 344,413 -0.35(-0.80%)
May 21, 2018 44.55 44.75 42.83 43.70 1,201,645 -0.70(-1.58%)
May 18, 2018 44.35 44.70 43.80 44.40 460,734 +0.15(+0.34%)
May 17, 2018 43.40 44.34 43.35 44.25 632,275 +0.85(+1.96%)
May 16, 2018 42.90 44.10 42.50 43.40 1,305,650 +0.30(+0.70%)
May 15, 2018 43.10 43.65 42.55 43.10 567,012 -0.10(-0.23%)
May 14, 2018 42.20 43.40 41.75 43.20 824,160 +1.00(+2.37%)
May 11, 2018 43.10 43.50 41.70 42.20 443,871 -1.10(-2.54%)
May 10, 2018 42.35 43.95 41.87 43.30 482,046 +1.05(+2.49%)
May 09, 2018 42.25 42.80 41.30 42.25 492,547 -0.10(-0.24%)
May 08, 2018 41.95 42.45 40.90 42.35 908,912 +0.20(+0.47%)
May 07, 2018 42.85 43.55 42.05 42.15 679,288 -0.35(-0.82%)
May 04, 2018 40.80 43.95 39.70 42.50 1,750,620 +2.50(+6.25%)
May 03, 2018 39.95 40.60 39.29 40.00 730,193 -0.40(-0.99%)
May 02, 2018 40.10 41.45 39.85 40.40 867,940 +0.10(+0.25%)
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.