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 29, 2015 8.250 8.530 8.100 8.160 89,899 -0.15(-1.81%)
May 28, 2015 8.550 8.550 8.240 8.310 86,020 -0.21(-2.46%)
May 27, 2015 8.750 8.750 8.320 8.520 182,437 -0.21(-2.41%)
May 26, 2015 8.240 8.760 8.180 8.730 151,505 +0.57(+6.99%)
May 22, 2015 8.100 8.160 8.160 8.160 110,300 +0.00(+0.00%)
May 21, 2015 8.250 8.260 7.990 8.160 111,757 -0.04(-0.49%)
May 20, 2015 8.280 8.450 8.060 8.200 116,963 -0.06(-0.73%)
May 19, 2015 8.070 8.340 7.990 8.260 397,453 +0.18(+2.23%)
May 18, 2015 8.000 8.090 7.720 8.080 164,796 +0.08(+1.00%)
May 15, 2015 7.900 8.050 7.500 8.000 1,101,215 +0.13(+1.65%)
May 14, 2015 7.530 7.980 7.490 7.870 428,265 +0.34(+4.52%)
May 13, 2015 7.120 7.540 7.105 7.530 164,780 +0.41(+5.76%)
May 12, 2015 7.020 7.210 6.900 7.120 178,874 +0.04(+0.56%)
May 11, 2015 6.900 7.150 6.900 7.080 108,973 -0.01(-0.14%)
May 08, 2015 7.010 7.200 7.000 7.090 66,210 +0.10(+1.43%)
May 07, 2015 7.050 7.140 6.990 6.990 96,227 -0.07(-0.99%)
May 06, 2015 7.100 7.190 6.987 7.060 95,423 +0.01(+0.14%)
May 05, 2015 7.050 7.120 6.920 7.050 72,460 -0.04(-0.56%)
May 04, 2015 7.100 7.120 7.010 7.090 64,170 -0.01(-0.14%)
May 01, 2015 7.000 7.160 6.920 7.100 89,431 +0.05(+0.71%)
Apr 30, 2015 7.000 7.060 6.870 7.050 66,585 +0.05(+0.71%)
Apr 29, 2015 6.830 7.100 6.800 7.000 65,274 +0.09(+1.30%)
Apr 28, 2015 6.950 7.087 6.750 6.910 159,600 -0.09(-1.29%)
Apr 27, 2015 7.190 7.190 6.980 7.000 89,037 +0.00(+0.00%)
Apr 24, 2015 7.300 7.400 6.930 7.000 95,838 -0.20(-2.78%)
Apr 23, 2015 7.500 7.680 7.170 7.200 129,697 -0.30(-4.00%)
Apr 22, 2015 7.230 7.500 7.160 7.500 77,745 +0.30(+4.17%)
Apr 21, 2015 7.290 7.490 7.010 7.200 82,947 +0.01(+0.14%)
Apr 20, 2015 7.000 7.190 6.880 7.190 203,889 +0.28(+4.05%)
Apr 17, 2015 7.000 7.000 6.830 6.910 76,604 -0.09(-1.29%)
Apr 16, 2015 6.800 7.030 6.800 7.000 106,765 +0.16(+2.34%)
Apr 15, 2015 6.630 6.900 6.400 6.840 170,478 +0.22(+3.32%)
Apr 14, 2015 6.640 6.930 6.550 6.620 380,295 -0.02(-0.30%)
Apr 13, 2015 6.300 6.630 6.240 6.640 266,441 +0.31(+4.90%)
Apr 10, 2015 6.210 6.420 6.130 6.330 181,394 +0.19(+3.09%)
Apr 09, 2015 6.170 6.170 5.950 6.140 150,635 +0.06(+0.99%)
Apr 08, 2015 5.990 6.110 5.850 6.080 76,726 +0.17(+2.88%)
Apr 07, 2015 5.800 6.000 5.550 5.910 285,045 +0.57(+10.67%)
Apr 06, 2015 5.160 5.436 5.160 5.340 70,889 +0.09(+1.71%)
Apr 02, 2015 5.110 5.250 5.250 5.250 576,800 +0.13(+2.54%)
Apr 01, 2015 5.000 5.150 5.000 5.120 283,430 +0.09(+1.79%)
Mar 31, 2015 5.000 5.060 4.990 5.030 17,750 -0.01(-0.20%)
Mar 30, 2015 5.120 5.120 4.990 5.040 46,538 -0.08(-1.56%)
Mar 27, 2015 4.995 5.120 4.990 5.120 19,245 +0.08(+1.59%)
Mar 26, 2015 4.880 5.090 4.880 5.040 55,850 +0.09(+1.82%)
Mar 25, 2015 4.970 5.100 4.850 4.950 67,036 -0.07(-1.39%)
Mar 24, 2015 4.930 5.344 4.930 5.020 176,677 +0.10(+2.03%)
Mar 23, 2015 4.810 5.008 4.690 4.920 55,703 +0.09(+1.86%)
Mar 20, 2015 4.570 4.860 4.570 4.830 112,594 +0.22(+4.77%)
Mar 19, 2015 4.820 4.950 4.560 4.610 80,649 -0.12(-2.54%)
Mar 18, 2015 5.020 5.100 4.530 4.730 86,814 -0.35(-6.89%)
Mar 17, 2015 4.930 5.220 4.830 5.080 571,936 +0.08(+1.60%)
Mar 16, 2015 5.130 5.140 4.880 5.000 105,598 -0.11(-2.15%)
Mar 13, 2015 5.360 5.360 4.920 5.110 102,450 -0.25(-4.66%)
Mar 12, 2015 5.470 5.470 5.100 5.360 147,462 -0.07(-1.29%)
Mar 11, 2015 5.560 5.640 5.360 5.430 165,703 -0.12(-2.16%)
Mar 10, 2015 5.100 5.680 5.080 5.550 169,895 +0.41(+7.98%)
Mar 09, 2015 5.000 5.140 4.990 5.140 116,541 +0.14(+2.80%)
Mar 06, 2015 4.960 5.100 4.950 5.000 65,577 +0.01(+0.20%)
Mar 05, 2015 4.770 5.170 4.620 4.990 107,246 +0.21(+4.39%)
Mar 04, 2015 4.680 4.880 4.610 4.780 138,106 +0.12(+2.58%)
Mar 03, 2015 4.550 4.800 4.550 4.660 137,656 +0.15(+3.33%)
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.