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 (%)
Nov 30, 2016 13.45 13.75 13.25 13.75 517,910 +0.40(+3.00%)
Nov 29, 2016 13.10 13.60 13.00 13.35 834,234 +0.15(+1.14%)
Nov 28, 2016 13.40 13.50 13.05 13.20 498,672 -0.25(-1.86%)
Nov 25, 2016 13.55 13.57 13.25 13.45 107,480 -0.15(-1.10%)
Nov 23, 2016 13.60 13.60 13.60 0 +0.20(+1.49%)
Nov 22, 2016 13.40 13.75 13.30 13.40 427,197 +0.05(+0.37%)
Nov 21, 2016 13.55 13.80 13.25 13.35 336,712 -0.20(-1.48%)
Nov 18, 2016 13.95 14.00 13.50 13.55 351,090 -0.30(-2.17%)
Nov 17, 2016 13.25 13.90 13.15 13.85 518,502 +0.70(+5.32%)
Nov 16, 2016 13.00 13.25 12.85 13.15 251,725 +0.15(+1.15%)
Nov 15, 2016 12.80 13.10 12.60 13.00 497,529 +0.15(+1.17%)
Nov 14, 2016 12.70 13.01 12.30 12.85 683,037 +0.25(+1.98%)
Nov 11, 2016 11.95 12.70 11.80 12.60 559,358 +0.65(+5.44%)
Nov 10, 2016 11.80 12.15 11.75 11.95 547,291 +0.30(+2.58%)
Nov 09, 2016 11.15 11.85 11.10 11.65 335,411 +0.35(+3.10%)
Nov 08, 2016 10.85 11.35 10.65 11.30 425,095 +0.50(+4.63%)
Nov 07, 2016 10.95 11.20 10.75 10.80 367,632 +0.00(+0.00%)
Nov 04, 2016 10.80 11.62 10.70 10.80 671,663 -0.25(-2.26%)
Nov 03, 2016 11.50 11.60 10.95 11.05 598,806 -0.40(-3.49%)
Nov 02, 2016 11.80 11.95 11.40 11.45 408,268 -0.35(-2.97%)
Nov 01, 2016 12.05 12.30 11.70 11.80 284,135 -0.30(-2.48%)
Oct 31, 2016 12.10 12.35 11.90 12.10 348,372 +0.00(+0.00%)
Oct 28, 2016 12.00 12.35 12.00 12.10 210,568 +0.00(+0.00%)
Oct 27, 2016 12.05 12.12 11.85 12.10 266,356 +0.10(+0.83%)
Oct 26, 2016 12.05 12.15 11.85 12.00 301,623 -0.10(-0.83%)
Oct 25, 2016 12.65 12.80 12.05 12.10 131,651 -0.45(-3.59%)
Oct 24, 2016 12.50 12.80 12.35 12.55 113,753 +0.00(+0.00%)
Oct 21, 2016 12.55 12.65 12.35 12.55 240,414 -0.15(-1.18%)
Oct 20, 2016 12.75 12.85 12.55 12.70 307,019 -0.10(-0.78%)
Oct 19, 2016 12.90 13.05 12.45 12.80 255,364 +0.00(+0.00%)
Oct 18, 2016 13.05 13.10 12.75 12.80 299,979 -0.15(-1.16%)
Oct 17, 2016 13.00 13.20 12.90 12.95 190,279 -0.20(-1.52%)
Oct 14, 2016 13.35 13.55 12.86 13.15 370,984 -0.25(-1.87%)
Oct 13, 2016 13.75 13.75 13.25 13.40 391,807 -0.45(-3.25%)
Oct 12, 2016 13.95 14.05 13.78 13.85 250,573 -0.05(-0.36%)
Oct 11, 2016 14.25 14.25 13.80 13.90 332,092 -0.40(-2.80%)
Oct 10, 2016 14.05 14.35 14.05 14.30 370,061 +0.21(+1.49%)
Oct 07, 2016 14.24 14.24 13.92 14.09 233,274 -0.09(-0.63%)
Oct 06, 2016 13.95 14.25 13.78 14.18 429,918 +0.20(+1.43%)
Oct 05, 2016 14.20 14.24 13.72 13.98 565,901 -0.19(-1.34%)
Oct 04, 2016 14.13 14.37 14.07 14.17 439,063 +0.04(+0.28%)
Oct 03, 2016 14.04 14.29 14.02 14.13 282,534 +0.07(+0.50%)
Sep 30, 2016 14.19 14.47 13.95 14.06 765,361 -0.15(-1.06%)
Sep 29, 2016 14.27 14.37 14.09 14.21 351,384 -0.13(-0.91%)
Sep 28, 2016 14.52 14.72 14.19 14.34 468,257 -0.18(-1.24%)
Sep 27, 2016 14.85 14.94 14.43 14.52 286,879 -0.37(-2.48%)
Sep 26, 2016 14.66 15.20 14.54 14.89 527,193 +0.23(+1.57%)
Sep 23, 2016 14.56 14.73 14.33 14.66 528,041 +0.04(+0.27%)
Sep 22, 2016 14.15 14.66 13.98 14.62 723,073 +0.58(+4.13%)
Sep 21, 2016 13.69 14.50 13.52 14.04 784,811 +0.43(+3.16%)
Sep 20, 2016 13.90 14.45 13.31 13.61 1,628,893 -0.23(-1.66%)
Sep 19, 2016 14.42 14.67 13.74 13.84 4,134,600 -0.41(-2.88%)
Sep 16, 2016 14.36 14.43 14.10 14.25 266,255 -0.09(-0.63%)
Sep 15, 2016 14.03 14.36 13.90 14.34 87,990 +0.35(+2.50%)
Sep 14, 2016 13.95 14.13 13.88 13.99 73,499 +0.04(+0.29%)
Sep 13, 2016 14.05 14.11 13.90 13.95 175,900 -0.14(-0.99%)
Sep 12, 2016 13.90 14.11 13.90 14.09 203,658 +0.08(+0.57%)
Sep 09, 2016 14.31 14.38 13.99 14.01 202,525 -0.37(-2.57%)
Sep 08, 2016 14.51 14.60 14.30 14.38 137,477 -0.13(-0.90%)
Sep 07, 2016 14.25 14.53 14.22 14.51 175,401 +0.31(+2.18%)
Sep 06, 2016 14.26 14.41 14.05 14.20 157,201 +0.03(+0.21%)
Sep 02, 2016 14.15 14.17 14.17 14.17 220,200 +0.06(+0.43%)
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.