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 29, 2017 25.50 25.98 25.32 25.65 1,433,526 +0.20(+0.79%)
Sep 28, 2017 25.05 25.45 24.95 25.45 488,006 +0.25(+0.99%)
Sep 27, 2017 25.30 24.50 25.20 615,366 +0.65(+2.65%)
Sep 26, 2017 24.40 24.80 24.30 24.55 945,878 +0.15(+0.61%)
Sep 25, 2017 24.73 24.15 24.40 1,192,711 -0.33(-1.31%)
Sep 22, 2017 25.15 25.15 24.65 24.73 717,686 -0.38(-1.49%)
Sep 21, 2017 25.35 25.45 24.85 25.10 606,854 -0.35(-1.38%)
Sep 20, 2017 25.50 25.65 25.25 25.45 1,134,452 +0.15(+0.59%)
Sep 19, 2017 25.25 25.55 25.07 25.30 902,319 +0.00(+0.00%)
Sep 18, 2017 24.85 25.40 24.85 25.30 1,262,618 +0.50(+2.02%)
Sep 15, 2017 24.70 25.05 24.55 24.80 2,062,514 +0.20(+0.81%)
Sep 14, 2017 24.90 25.20 24.45 24.60 1,099,953 -0.25(-1.01%)
Sep 13, 2017 25.30 24.90 24.85 1,102,290 -0.40(-1.58%)
Sep 12, 2017 24.65 25.35 24.65 25.25 1,311,026 +0.55(+2.23%)
Sep 11, 2017 24.10 24.98 24.10 24.70 1,323,332 +0.65(+2.70%)
Sep 08, 2017 23.90 24.10 23.60 24.05 968,645 +0.25(+1.05%)
Sep 07, 2017 23.70 24.10 23.30 23.80 599,296 +0.10(+0.42%)
Sep 06, 2017 23.95 23.98 23.15 23.70 943,432 -0.15(-0.63%)
Sep 05, 2017 23.15 24.15 23.15 23.85 1,027,327 +0.70(+3.02%)
Sep 01, 2017 23.15 23.35 22.85 23.15 501,550 +0.15(+0.65%)
Aug 31, 2017 22.75 23.25 22.70 23.00 668,945 +0.45(+2.00%)
Aug 30, 2017 22.55 22.90 22.35 22.55 459,886 -0.15(-0.66%)
Aug 29, 2017 22.70 22.90 22.25 22.70 522,330 -0.20(-0.87%)
Aug 28, 2017 23.35 23.35 22.45 22.90 647,392 -0.35(-1.51%)
Aug 25, 2017 23.30 23.35 23.02 23.25 711,816 +0.15(+0.65%)
Aug 24, 2017 23.15 23.30 23.05 23.10 985,357 +0.05(+0.22%)
Aug 23, 2017 23.05 23.25 22.85 23.05 417,877 -0.15(-0.65%)
Aug 22, 2017 22.65 23.35 22.65 23.20 907,833 +0.70(+3.11%)
Aug 21, 2017 22.20 22.60 22.10 22.50 454,502 +0.20(+0.90%)
Aug 18, 2017 21.90 22.40 21.70 22.30 546,155 +0.20(+0.90%)
Aug 17, 2017 22.45 22.70 22.05 22.10 415,029 -0.40(-1.78%)
Aug 16, 2017 22.80 22.93 22.45 22.50 479,072 -0.25(-1.10%)
Aug 15, 2017 23.25 23.30 22.20 22.75 869,841 -0.55(-2.36%)
Aug 14, 2017 23.35 23.50 22.80 23.30 640,049 -0.10(-0.43%)
Aug 11, 2017 22.75 23.40 22.40 23.40 1,363,377 +0.85(+3.77%)
Aug 10, 2017 22.10 23.00 21.90 22.55 1,535,865 +0.60(+2.73%)
Aug 09, 2017 20.50 22.15 20.40 21.95 4,852,942 +2.00(+10.03%)
Aug 08, 2017 20.25 20.25 19.80 19.95 590,223 -0.25(-1.24%)
Aug 07, 2017 20.30 20.45 20.05 20.20 542,240 -0.10(-0.49%)
Aug 04, 2017 20.35 20.10 20.30 254,689 -0.05(-0.25%)
Aug 03, 2017 20.70 20.80 20.20 20.35 422,014 -0.25(-1.21%)
Aug 02, 2017 20.25 20.65 19.95 20.60 534,180 +0.30(+1.48%)
Aug 01, 2017 20.60 20.68 20.15 20.30 596,864 -0.10(-0.49%)
Jul 31, 2017 20.15 20.52 19.95 20.40 833,091 +0.40(+2.00%)
Jul 28, 2017 20.15 20.45 19.88 20.00 437,653 -0.25(-1.23%)
Jul 27, 2017 20.85 21.00 20.20 20.25 549,199 -0.55(-2.64%)
Jul 26, 2017 21.00 21.00 20.70 20.80 741,986 -0.15(-0.72%)
Jul 25, 2017 21.00 21.05 20.65 20.95 890,748 +0.05(+0.24%)
Jul 24, 2017 20.60 21.00 20.52 20.90 1,038,620 +0.30(+1.46%)
Jul 21, 2017 20.70 21.00 20.40 20.60 836,371 +0.00(+0.00%)
Jul 20, 2017 20.75 19.80 20.60 1,332,467 +0.80(+4.04%)
Jul 19, 2017 19.60 19.90 19.50 19.80 426,834 +0.30(+1.54%)
Jul 18, 2017 19.10 19.70 18.95 19.50 1,230,618 +0.40(+2.09%)
Jul 17, 2017 19.35 19.40 18.90 19.10 402,990 -0.20(-1.04%)
Jul 14, 2017 19.15 19.32 18.95 19.30 328,576 +0.10(+0.52%)
Jul 13, 2017 19.60 19.60 18.80 19.20 383,043 -0.35(-1.79%)
Jul 12, 2017 19.60 19.70 19.35 19.55 541,283 +0.10(+0.51%)
Jul 11, 2017 19.35 19.50 19.05 19.45 491,645 +0.15(+0.78%)
Jul 10, 2017 19.45 19.85 19.10 19.30 269,283 -0.10(-0.52%)
Jul 07, 2017 19.30 19.65 19.05 19.40 279,188 +0.20(+1.04%)
Jul 06, 2017 19.15 19.75 19.10 19.20 330,184 -0.15(-0.78%)
Jul 05, 2017 19.75 19.80 19.25 19.35 504,565 -0.45(-2.27%)
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.