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 (%)
May 31, 2016 14.51 15.00 14.41 14.90 615,740 +0.50(+3.47%)
May 27, 2016 14.13 14.40 14.40 14.40 115,800 +0.31(+2.20%)
May 26, 2016 13.93 14.22 13.87 14.09 129,984 +0.14(+1.00%)
May 25, 2016 13.88 14.22 13.82 13.95 173,961 +0.11(+0.79%)
May 24, 2016 13.46 14.03 13.36 13.84 355,463 +0.52(+3.90%)
May 23, 2016 13.65 13.68 13.28 13.32 224,423 -0.34(-2.49%)
May 20, 2016 13.83 14.04 13.51 13.66 127,222 -0.08(-0.58%)
May 19, 2016 13.80 13.99 13.49 13.74 114,363 -0.15(-1.08%)
May 18, 2016 13.36 14.00 13.18 13.89 245,763 +0.52(+3.89%)
May 17, 2016 13.87 13.93 13.19 13.37 200,417 -0.50(-3.60%)
May 16, 2016 13.58 13.95 13.54 13.87 172,789 +0.27(+1.99%)
May 13, 2016 13.77 13.77 13.36 13.60 259,724 -0.19(-1.38%)
May 12, 2016 13.90 14.13 13.40 13.79 218,743 -0.03(-0.22%)
May 11, 2016 13.99 14.00 13.75 13.82 328,167 -0.14(-1.00%)
May 10, 2016 13.60 13.97 13.50 13.96 338,636 +0.36(+2.65%)
May 09, 2016 13.53 13.70 13.08 13.60 265,745 +0.17(+1.27%)
May 06, 2016 12.55 13.51 12.51 13.43 348,877 +0.28(+2.13%)
May 05, 2016 12.96 13.31 12.80 13.15 249,728 +0.25(+1.94%)
May 04, 2016 13.12 13.31 12.81 12.90 229,943 -0.31(-2.35%)
May 03, 2016 13.34 13.43 12.89 13.21 223,412 -0.15(-1.12%)
May 02, 2016 13.15 13.15 13.08 13.36 157,802 +0.25(+1.91%)
Apr 29, 2016 13.28 13.30 12.97 13.11 241,425 -0.14(-1.06%)
Apr 28, 2016 12.84 13.30 12.79 13.25 382,039 +0.47(+3.68%)
Apr 27, 2016 12.85 12.99 12.55 12.78 149,894 -0.08(-0.62%)
Apr 26, 2016 12.61 12.87 12.52 12.86 198,868 +0.25(+1.98%)
Apr 25, 2016 12.67 12.68 12.44 12.61 219,752 -0.02(-0.16%)
Apr 22, 2016 12.52 12.65 12.45 12.63 276,715 +0.09(+0.72%)
Apr 21, 2016 12.59 12.68 12.33 12.54 327,254 -0.11(-0.87%)
Apr 20, 2016 13.00 13.10 12.58 12.65 174,348 -0.30(-2.32%)
Apr 19, 2016 12.90 13.05 12.82 12.95 342,574 +0.12(+0.94%)
Apr 18, 2016 12.80 13.03 12.73 12.83 335,641 +0.11(+0.86%)
Apr 15, 2016 12.47 12.78 12.47 12.72 244,190 +0.22(+1.76%)
Apr 14, 2016 12.69 12.79 12.42 12.50 197,779 -0.17(-1.34%)
Apr 13, 2016 12.74 13.06 12.37 12.67 338,699 +0.05(+0.40%)
Apr 12, 2016 12.49 12.77 12.14 12.62 330,217 +0.12(+0.96%)
Apr 11, 2016 12.21 12.52 12.11 12.50 349,368 +0.27(+2.21%)
Apr 08, 2016 11.90 12.25 11.79 12.23 223,729 +0.39(+3.29%)
Apr 07, 2016 11.89 12.02 11.61 11.84 258,468 -0.01(-0.08%)
Apr 06, 2016 11.65 11.91 11.64 11.85 171,850 +0.15(+1.28%)
Apr 05, 2016 11.39 11.77 11.34 11.70 181,381 +0.22(+1.92%)
Apr 04, 2016 11.13 11.52 11.05 11.48 307,560 +0.32(+2.87%)
Apr 01, 2016 11.41 11.48 11.12 11.16 176,846 -0.28(-2.45%)
Mar 31, 2016 11.57 11.60 11.42 11.44 126,075 -0.16(-1.38%)
Mar 30, 2016 11.60 11.65 11.39 11.60 151,466 +0.06(+0.52%)
Mar 29, 2016 10.95 11.58 10.95 11.54 203,120 +0.53(+4.81%)
Mar 28, 2016 10.87 11.20 10.78 11.01 160,530 +0.13(+1.19%)
Mar 24, 2016 10.79 10.88 10.88 10.88 142,300 +0.01(+0.09%)
Mar 23, 2016 10.85 10.93 10.57 10.87 193,731 +0.03(+0.28%)
Mar 22, 2016 10.90 11.02 10.81 10.84 186,534 -0.11(-1.00%)
Mar 21, 2016 11.00 11.25 10.90 10.95 305,117 -0.03(-0.27%)
Mar 18, 2016 11.12 11.39 10.84 10.98 534,967 -0.02(-0.18%)
Mar 17, 2016 11.03 11.27 10.94 11.00 385,185 -0.01(-0.09%)
Mar 16, 2016 10.81 11.54 10.81 11.01 799,560 +0.21(+1.94%)
Mar 15, 2016 10.84 10.99 10.42 10.80 314,044 +0.00(+0.00%)
Mar 14, 2016 10.97 11.09 10.79 10.80 421,413 -0.06(-0.55%)
Mar 11, 2016 11.06 11.15 10.72 10.86 369,177 -0.17(-1.54%)
Mar 10, 2016 10.79 11.10 10.67 11.03 168,276 +0.26(+2.41%)
Mar 09, 2016 10.59 10.94 10.43 10.77 102,636 +0.27(+2.57%)
Mar 08, 2016 10.50 10.60 10.46 10.50 119,309 -0.10(-0.94%)
Mar 07, 2016 10.56 11.00 10.49 10.60 302,244 +0.09(+0.86%)
Mar 04, 2016 10.47 10.98 10.31 10.51 440,454 +0.01(+0.10%)
Mar 03, 2016 10.60 10.66 10.29 10.50 198,332 +0.00(+0.00%)
Mar 02, 2016 10.27 10.81 10.23 10.50 636,587 +0.29(+2.84%)
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.