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 28, 2018 48.40 49.05 47.75 48.60 793,000 +0.00(+0.00%)
Sep 27, 2018 47.75 48.70 47.35 48.60 674,760 +0.70(+1.46%)
Sep 26, 2018 48.05 48.65 47.65 47.90 536,250 +0.05(+0.10%)
Sep 25, 2018 48.50 48.50 47.55 47.85 1,480,787 -0.50(-1.03%)
Sep 24, 2018 47.85 48.55 47.30 48.35 634,744 +0.15(+0.31%)
Sep 21, 2018 48.40 48.65 47.65 48.20 1,409,300 -0.25(-0.52%)
Sep 20, 2018 47.65 48.50 47.25 48.45 687,544 +1.15(+2.43%)
Sep 19, 2018 48.45 49.00 47.00 47.30 640,705 -1.00(-2.07%)
Sep 18, 2018 47.90 48.40 47.50 48.30 725,697 +0.45(+0.94%)
Sep 17, 2018 48.80 49.25 47.50 47.85 806,833 -1.00(-2.05%)
Sep 14, 2018 49.15 49.85 47.95 48.85 1,390,500 -0.15(-0.31%)
Sep 13, 2018 48.05 49.60 48.05 49.00 799,654 +1.05(+2.19%)
Sep 12, 2018 46.75 48.15 46.30 47.95 711,676 +1.25(+2.68%)
Sep 11, 2018 45.95 46.80 45.20 46.70 971,938 +0.75(+1.63%)
Sep 10, 2018 45.65 46.20 45.10 45.95 853,120 +0.60(+1.32%)
Sep 07, 2018 45.30 46.17 44.95 45.35 1,203,200 -0.45(-0.98%)
Sep 06, 2018 47.80 47.80 45.70 45.80 1,056,425 -1.55(-3.27%)
Sep 05, 2018 46.80 47.95 46.35 47.35 1,512,803 +0.45(+0.96%)
Sep 04, 2018 48.20 48.97 46.80 46.90 905,072 -1.15(-2.39%)
Aug 31, 2018 48.05 48.05 48.05 0 +0.05(+0.10%)
Aug 30, 2018 49.00 49.00 47.78 48.00 676,153 -0.95(-1.94%)
Aug 29, 2018 48.45 49.00 47.70 48.95 423,277 +0.60(+1.24%)
Aug 28, 2018 48.90 49.00 47.40 48.35 898,483 -0.25(-0.51%)
Aug 27, 2018 50.00 50.00 48.50 48.60 860,081 -1.15(-2.31%)
Aug 24, 2018 48.95 49.95 48.85 49.75 929,600 +1.00(+2.05%)
Aug 23, 2018 49.00 49.40 48.58 48.75 681,321 -0.20(-0.41%)
Aug 22, 2018 47.25 49.20 47.25 48.95 1,464,338 +1.45(+3.05%)
Aug 21, 2018 46.40 47.95 46.40 47.50 1,915,367 +1.10(+2.37%)
Aug 20, 2018 46.15 46.60 45.33 46.40 1,376,147 +0.45(+0.98%)
Aug 17, 2018 46.35 47.15 45.70 45.95 11,806,800 -0.60(-1.29%)
Aug 16, 2018 45.95 46.92 45.55 46.55 2,582,552 +0.85(+1.86%)
Aug 15, 2018 45.70 46.00 43.40 45.70 5,268,145 +1.90(+4.34%)
Aug 14, 2018 43.50 44.33 43.25 43.80 533,021 +0.50(+1.15%)
Aug 13, 2018 43.25 44.00 42.55 43.30 504,385 -0.20(-0.46%)
Aug 10, 2018 43.20 44.25 43.10 43.50 435,600 -0.05(-0.11%)
Aug 09, 2018 43.05 44.05 42.90 43.55 633,303 +0.50(+1.16%)
Aug 08, 2018 43.05 43.52 42.60 43.05 842,960 +0.55(+1.29%)
Aug 07, 2018 42.40 43.00 41.95 42.50 556,919 -0.05(-0.12%)
Aug 06, 2018 44.00 44.05 42.35 42.55 682,545 -1.15(-2.63%)
Aug 03, 2018 43.00 45.10 42.50 43.70 1,363,300 +2.30(+5.56%)
Aug 02, 2018 41.20 41.75 40.33 41.40 995,594 -0.05(-0.12%)
Aug 01, 2018 42.70 43.10 40.30 41.45 1,025,749 -1.40(-3.27%)
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%)
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.