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 (%)
Jan 31, 2020 60.64 61.01 59.24 59.78 1,381,100 -1.07(-1.76%)
Jan 30, 2020 59.90 61.55 59.61 60.85 853,585 +0.08(+0.13%)
Jan 29, 2020 59.42 61.26 59.37 60.77 1,485,541 +1.65(+2.79%)
Jan 28, 2020 58.48 59.96 57.84 59.12 1,004,346 +1.17(+2.02%)
Jan 27, 2020 57.14 59.07 56.97 57.95 1,300,762 -1.25(-2.11%)
Jan 24, 2020 60.93 60.93 58.13 59.20 1,744,500 -1.44(-2.37%)
Jan 23, 2020 59.71 61.01 58.83 60.64 1,072,284 +0.36(+0.60%)
Jan 22, 2020 59.97 60.65 59.74 60.28 1,359,801 +0.78(+1.31%)
Jan 21, 2020 61.00 61.11 59.42 59.50 1,956,309 -1.84(-3.00%)
Jan 17, 2020 61.00 61.55 60.49 61.34 2,145,200 +0.79(+1.30%)
Jan 16, 2020 59.30 60.77 59.22 60.55 1,672,785 +1.73(+2.94%)
Jan 15, 2020 58.97 59.91 58.59 58.82 1,140,514 -0.15(-0.25%)
Jan 14, 2020 59.25 59.68 58.68 58.97 1,358,109 -0.37(-0.62%)
Jan 13, 2020 58.66 59.59 57.96 59.34 950,771 +0.89(+1.52%)
Jan 10, 2020 59.41 59.43 58.20 58.45 1,426,200 -0.84(-1.42%)
Jan 09, 2020 59.96 60.26 59.22 59.29 1,465,356 -0.24(-0.40%)
Jan 08, 2020 59.53 59.86 58.45 59.53 1,275,223 +0.20(+0.34%)
Jan 07, 2020 58.80 59.45 57.98 59.33 1,957,507 +0.53(+0.90%)
Jan 06, 2020 57.41 58.92 57.00 58.80 1,619,573 +0.79(+1.36%)
Jan 03, 2020 58.76 59.08 57.34 58.01 2,282,700 -1.50(-2.52%)
Jan 02, 2020 60.26 60.33 59.17 59.51 1,576,384 -0.13(-0.22%)
Dec 31, 2019 58.86 59.92 58.86 59.64 1,656,500 +0.63(+1.07%)
Dec 30, 2019 59.27 59.54 58.30 59.01 2,194,382 -0.15(-0.25%)
Dec 27, 2019 59.27 59.50 58.38 59.16 395,000 +0.10(+0.17%)
Dec 26, 2019 59.11 59.33 58.73 59.06 874,074 -0.12(-0.20%)
Dec 24, 2019 59.08 59.34 58.74 59.18 440,100 +0.09(+0.15%)
Dec 23, 2019 57.88 59.09 57.64 59.09 953,063 +1.44(+2.50%)
Dec 20, 2019 58.09 58.53 57.23 57.65 1,981,200 -0.26(-0.45%)
Dec 19, 2019 57.46 58.15 57.22 57.91 694,236 +0.67(+1.17%)
Dec 18, 2019 56.91 57.57 56.53 57.24 856,645 +0.45(+0.79%)
Dec 17, 2019 55.61 56.86 55.36 56.79 1,616,289 +1.09(+1.96%)
Dec 16, 2019 55.37 56.09 55.08 55.70 2,371,621 +0.81(+1.48%)
Dec 13, 2019 54.63 55.76 54.15 54.89 800,000 +0.04(+0.07%)
Dec 12, 2019 53.12 54.91 52.92 54.85 1,239,014 +2.01(+3.80%)
Dec 11, 2019 52.93 53.75 52.45 52.84 902,537 +0.09(+0.17%)
Dec 10, 2019 52.75 52.98 52.51 52.75 791,013 -0.17(-0.32%)
Dec 09, 2019 53.07 53.55 52.45 52.92 1,332,631 -0.63(-1.19%)
Dec 06, 2019 52.65 53.65 52.20 53.55 941,700 +1.66(+3.21%)
Dec 05, 2019 52.97 52.97 51.71 51.89 1,144,776 -0.81(-1.54%)
Dec 04, 2019 52.84 52.96 52.40 52.70 1,330,069 -0.01(-0.02%)
Dec 03, 2019 52.00 52.81 51.39 52.71 1,251,829 +0.01(+0.02%)
Dec 02, 2019 53.46 53.94 52.50 52.70 1,111,874 -0.81(-1.51%)
Nov 29, 2019 53.75 54.07 53.22 53.51 441,800 -0.33(-0.61%)
Nov 27, 2019 53.87 54.03 53.45 53.84 749,000 +0.16(+0.30%)
Nov 26, 2019 54.01 54.33 53.58 53.68 1,446,716 -0.41(-0.76%)
Nov 25, 2019 53.30 54.44 53.30 54.09 1,060,175 +1.09(+2.06%)
Nov 22, 2019 53.54 53.77 52.65 53.00 926,800 -0.15(-0.28%)
Nov 21, 2019 53.67 53.67 52.78 53.15 1,495,651 -0.27(-0.51%)
Nov 20, 2019 53.61 54.32 52.55 53.42 1,546,384 -0.23(-0.43%)
Nov 19, 2019 54.05 54.46 53.23 53.65 1,669,629 +0.25(+0.47%)
Nov 18, 2019 52.30 53.51 52.30 53.40 1,364,662 +1.34(+2.57%)
Nov 15, 2019 51.50 52.11 50.88 52.06 1,386,200 +0.89(+1.74%)
Nov 14, 2019 50.80 51.62 50.64 51.17 989,279 +0.39(+0.77%)
Nov 13, 2019 50.80 51.19 50.10 50.78 1,088,403 -0.20(-0.39%)
Nov 12, 2019 51.42 52.05 50.88 50.98 922,934 -0.52(-1.01%)
Nov 11, 2019 49.65 51.56 49.51 51.50 1,247,657 +1.42(+2.84%)
Nov 08, 2019 50.48 51.17 49.70 50.08 1,720,400 -0.35(-0.69%)
Nov 07, 2019 47.50 50.49 47.00 50.43 3,559,164 +3.52(+7.50%)
Nov 06, 2019 47.50 47.50 46.13 46.91 2,005,726 +0.75(+1.62%)
Nov 05, 2019 47.09 47.14 46.07 46.16 1,412,476 -0.68(-1.45%)
Nov 04, 2019 46.45 47.06 46.10 46.84 1,963,177 +0.78(+1.69%)
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.