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 (%)
Jul 31, 2017 20.15 20.52 19.95 20.40 833,091 +0.40(+2.00%)
Jul 28, 2017 20.15 20.45 19.88 20.00 437,653 -0.25(-1.23%)
Jul 27, 2017 20.85 21.00 20.20 20.25 549,199 -0.55(-2.64%)
Jul 26, 2017 21.00 21.00 20.70 20.80 741,986 -0.15(-0.72%)
Jul 25, 2017 21.00 21.05 20.65 20.95 890,748 +0.05(+0.24%)
Jul 24, 2017 20.60 21.00 20.52 20.90 1,038,620 +0.30(+1.46%)
Jul 21, 2017 20.70 21.00 20.40 20.60 836,371 +0.00(+0.00%)
Jul 20, 2017 20.75 19.80 20.60 1,332,467 +0.80(+4.04%)
Jul 19, 2017 19.60 19.90 19.50 19.80 426,834 +0.30(+1.54%)
Jul 18, 2017 19.10 19.70 18.95 19.50 1,230,618 +0.40(+2.09%)
Jul 17, 2017 19.35 19.40 18.90 19.10 402,990 -0.20(-1.04%)
Jul 14, 2017 19.15 19.32 18.95 19.30 328,576 +0.10(+0.52%)
Jul 13, 2017 19.60 19.60 18.80 19.20 383,043 -0.35(-1.79%)
Jul 12, 2017 19.60 19.70 19.35 19.55 541,283 +0.10(+0.51%)
Jul 11, 2017 19.35 19.50 19.05 19.45 491,645 +0.15(+0.78%)
Jul 10, 2017 19.45 19.85 19.10 19.30 269,283 -0.10(-0.52%)
Jul 07, 2017 19.30 19.65 19.05 19.40 279,188 +0.20(+1.04%)
Jul 06, 2017 19.15 19.75 19.10 19.20 330,184 -0.15(-0.78%)
Jul 05, 2017 19.75 19.80 19.25 19.35 504,565 -0.45(-2.27%)
Jul 03, 2017 20.10 20.12 19.62 19.80 266,133 -0.20(-1.00%)
Jun 30, 2017 19.65 20.05 19.50 20.00 465,741 +0.35(+1.78%)
Jun 29, 2017 20.55 20.55 19.55 19.65 609,322 -0.80(-3.91%)
Jun 28, 2017 20.05 20.50 19.90 20.45 1,544,055 +0.45(+2.25%)
Jun 27, 2017 20.35 20.55 19.95 20.00 375,940 -0.40(-1.96%)
Jun 26, 2017 20.30 20.55 20.00 20.40 839,725 +0.15(+0.74%)
Jun 23, 2017 20.40 20.25 1,029,048 +0.10(+0.50%)
Jun 22, 2017 20.45 20.45 19.90 20.15 598,946 -0.35(-1.71%)
Jun 21, 2017 20.45 20.65 20.20 20.50 499,672 +0.05(+0.24%)
Jun 20, 2017 20.75 21.00 20.20 20.45 594,913 -0.30(-1.45%)
Jun 19, 2017 20.40 20.90 20.30 20.75 624,928 +0.50(+2.47%)
Jun 16, 2017 20.10 20.45 19.90 20.25 827,391 -0.20(-0.98%)
Jun 15, 2017 20.60 21.50 20.10 20.45 642,695 -0.35(-1.68%)
Jun 14, 2017 21.50 21.50 20.75 20.80 898,729 -0.75(-3.48%)
Jun 13, 2017 21.55 21.75 21.40 21.55 449,568 +0.15(+0.70%)
Jun 12, 2017 21.25 21.50 21.05 21.40 476,272 +0.15(+0.71%)
Jun 09, 2017 21.50 21.65 21.23 21.25 486,911 -0.25(-1.16%)
Jun 08, 2017 21.50 21.82 21.30 21.50 938,967 -0.10(-0.46%)
Jun 07, 2017 20.95 21.80 20.80 21.60 1,518,142 +0.65(+3.10%)
Jun 06, 2017 20.70 21.09 20.52 20.95 535,485 +0.10(+0.48%)
Jun 05, 2017 20.80 21.05 20.50 20.85 430,493 +0.00(+0.00%)
Jun 02, 2017 20.80 21.00 20.55 20.85 556,618 +0.00(+0.00%)
Jun 01, 2017 20.80 20.95 20.45 20.85 394,581 +0.10(+0.48%)
May 31, 2017 20.80 20.90 20.25 20.75 535,918 +0.05(+0.24%)
May 30, 2017 20.55 20.70 20.40 20.70 392,109 +0.15(+0.73%)
May 26, 2017 20.50 20.80 20.34 20.55 950,605 +0.05(+0.24%)
May 25, 2017 20.80 20.80 20.45 20.50 498,793 -0.30(-1.44%)
May 24, 2017 20.55 20.80 20.55 20.80 471,034 +0.25(+1.22%)
May 23, 2017 20.55 20.80 20.20 20.55 1,574,599 +0.10(+0.49%)
May 22, 2017 19.75 20.55 19.75 20.45 630,493 +0.75(+3.81%)
May 19, 2017 20.10 20.18 19.70 19.70 759,037 -0.25(-1.25%)
May 18, 2017 20.10 20.25 19.75 19.95 1,052,469 -0.28(-1.36%)
May 17, 2017 20.30 20.55 20.05 20.23 914,502 -0.42(-2.06%)
May 16, 2017 20.80 20.90 20.45 20.65 801,449 -0.05(-0.24%)
May 15, 2017 20.75 20.85 20.48 20.70 979,743 +0.00(+0.00%)
May 12, 2017 20.45 20.75 20.20 20.70 839,452 +0.15(+0.73%)
May 11, 2017 20.80 21.00 20.25 20.55 1,090,643 -0.35(-1.67%)
May 10, 2017 20.60 21.15 20.25 20.90 1,483,288 +0.45(+2.20%)
May 09, 2017 20.00 20.62 19.75 20.45 3,036,390 +0.55(+2.76%)
May 08, 2017 20.00 20.05 19.35 19.90 1,588,442 -0.10(-0.50%)
May 05, 2017 18.45 20.15 18.05 20.00 1,279,694 +0.45(+2.30%)
May 04, 2017 19.60 19.85 19.18 19.55 908,018 +0.00(+0.00%)
May 03, 2017 19.15 19.65 18.95 19.55 996,982 +0.25(+1.30%)
May 02, 2017 19.10 19.52 18.90 19.30 809,918 +0.15(+0.78%)
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.