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 (%)
Aug 31, 2016 14.01 14.09 13.80 13.96 301,184 -0.04(-0.29%)
Aug 30, 2016 13.99 14.18 13.73 14.00 512,019 +0.03(+0.21%)
Aug 29, 2016 14.17 14.29 13.68 13.97 277,844 -0.13(-0.92%)
Aug 26, 2016 13.86 14.16 13.81 14.10 208,027 -0.03(-0.21%)
Aug 25, 2016 14.25 14.38 14.05 14.13 175,071 -0.16(-1.12%)
Aug 24, 2016 14.34 14.39 14.23 14.29 74,697 -0.09(-0.63%)
Aug 23, 2016 14.47 14.68 14.28 14.38 74,617 +0.03(+0.21%)
Aug 22, 2016 14.29 14.60 14.22 14.35 176,762 +0.06(+0.42%)
Aug 19, 2016 14.20 14.40 13.96 14.29 275,543 +0.29(+2.07%)
Aug 18, 2016 13.63 14.00 13.52 14.00 302,120 +0.41(+3.02%)
Aug 17, 2016 13.89 13.91 13.59 13.59 235,139 -0.30(-2.16%)
Aug 16, 2016 13.99 14.00 13.70 13.89 120,994 -0.08(-0.57%)
Aug 15, 2016 13.99 14.20 13.95 13.97 151,668 +0.18(+1.31%)
Aug 12, 2016 13.98 14.09 13.56 13.79 253,781 -0.18(-1.29%)
Aug 11, 2016 14.36 14.44 13.94 13.97 243,142 -0.35(-2.44%)
Aug 10, 2016 14.49 14.50 14.24 14.32 155,117 -0.08(-0.56%)
Aug 09, 2016 14.40 14.50 14.25 14.40 166,756 +0.08(+0.56%)
Aug 08, 2016 14.50 15.00 14.00 14.32 345,553 +0.51(+3.69%)
Aug 05, 2016 14.41 14.56 13.34 13.81 855,612 -0.67(-4.63%)
Aug 04, 2016 14.35 14.69 14.35 14.48 212,909 +0.11(+0.77%)
Aug 03, 2016 14.48 14.50 14.27 14.37 124,608 -0.10(-0.69%)
Aug 02, 2016 14.39 14.59 14.25 14.47 192,721 +0.08(+0.56%)
Aug 01, 2016 14.46 14.46 14.09 14.39 200,457 -0.06(-0.42%)
Jul 29, 2016 14.50 14.60 14.42 14.45 155,473 -0.01(-0.07%)
Jul 28, 2016 14.57 14.59 14.41 14.46 90,235 -0.08(-0.55%)
Jul 27, 2016 14.52 14.60 14.39 14.54 89,560 +0.01(+0.07%)
Jul 26, 2016 14.50 14.79 14.46 14.53 96,137 +0.02(+0.14%)
Jul 25, 2016 14.54 14.59 14.37 14.51 120,673 -0.02(-0.14%)
Jul 22, 2016 14.37 14.60 14.32 14.53 65,174 +0.12(+0.83%)
Jul 21, 2016 14.49 14.64 14.28 14.41 92,745 -0.13(-0.89%)
Jul 20, 2016 14.77 14.82 14.31 14.54 231,162 -0.24(-1.62%)
Jul 19, 2016 14.67 14.85 14.62 14.78 72,297 +0.12(+0.82%)
Jul 18, 2016 14.75 14.89 14.62 14.66 188,139 -0.15(-1.01%)
Jul 15, 2016 14.93 14.94 14.70 14.81 118,631 -0.05(-0.34%)
Jul 14, 2016 15.20 15.20 14.85 14.86 139,202 -0.23(-1.52%)
Jul 13, 2016 15.24 15.24 14.99 15.09 104,813 -0.07(-0.46%)
Jul 12, 2016 15.29 15.33 15.04 15.16 156,974 -0.06(-0.39%)
Jul 11, 2016 15.11 15.36 14.98 15.22 161,863 +0.13(+0.86%)
Jul 08, 2016 15.01 15.17 14.86 15.09 93,597 +0.23(+1.55%)
Jul 07, 2016 15.02 15.12 14.70 14.86 130,976 -0.11(-0.73%)
Jul 05, 2016 15.32 15.60 14.82 14.97 134,299 -0.35(-2.28%)
Jul 01, 2016 15.20 15.32 15.32 15.32 219,600 +0.12(+0.82%)
Jun 30, 2016 14.82 15.23 14.78 15.20 314,484 +0.46(+3.09%)
Jun 29, 2016 14.44 14.76 14.44 14.74 146,301 +0.43(+3.00%)
Jun 28, 2016 14.13 14.34 14.00 14.31 182,757 +0.22(+1.56%)
Jun 27, 2016 14.33 14.56 13.92 14.09 263,679 -0.45(-3.09%)
Jun 24, 2016 13.93 14.67 13.45 14.54 753,757 -0.18(-1.22%)
Jun 23, 2016 14.83 14.92 14.56 14.72 149,308 +0.02(+0.14%)
Jun 22, 2016 14.75 14.90 14.69 14.70 107,043 -0.09(-0.61%)
Jun 21, 2016 14.96 14.97 14.59 14.79 154,556 -0.14(-0.94%)
Jun 20, 2016 14.49 15.09 14.44 14.93 199,860 +0.56(+3.90%)
Jun 17, 2016 14.54 14.87 14.27 14.37 494,940 -0.24(-1.64%)
Jun 16, 2016 14.81 14.88 14.49 14.61 411,803 -0.14(-0.95%)
Jun 15, 2016 14.90 14.91 14.73 14.75 172,425 -0.05(-0.34%)
Jun 14, 2016 14.90 15.14 14.34 14.80 310,226 -0.18(-1.20%)
Jun 13, 2016 15.11 15.25 14.87 14.98 225,392 -0.14(-0.93%)
Jun 10, 2016 15.13 15.27 14.87 15.12 177,055 -0.15(-0.98%)
Jun 09, 2016 15.23 15.29 15.10 15.27 160,842 +0.05(+0.33%)
Jun 08, 2016 15.31 15.36 15.14 15.22 153,796 -0.02(-0.13%)
Jun 07, 2016 14.93 15.37 14.87 15.24 332,631 +0.37(+2.49%)
Jun 06, 2016 14.93 14.93 14.72 14.87 154,487 +0.02(+0.13%)
Jun 03, 2016 14.91 14.91 14.68 14.85 255,660 +0.03(+0.20%)
Jun 02, 2016 14.84 15.31 14.77 14.82 370,954 +0.02(+0.14%)
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.