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 (%)
Dec 31, 2018 36.08 36.70 34.76 36.21 813,800 +0.47(+1.32%)
Dec 28, 2018 35.65 36.52 34.81 35.74 777,500 +0.30(+0.85%)
Dec 27, 2018 33.71 35.45 33.26 35.44 686,164 +0.16(+0.45%)
Dec 26, 2018 32.65 35.38 32.49 35.28 781,439 +2.98(+9.23%)
Dec 24, 2018 32.75 33.34 31.86 32.30 711,700 -1.23(-3.67%)
Dec 21, 2018 34.63 35.45 33.36 33.53 2,169,700 -1.00(-2.90%)
Dec 20, 2018 35.16 35.95 33.94 34.53 1,742,336 -0.56(-1.60%)
Dec 19, 2018 38.15 39.03 34.92 35.09 1,302,111 -1.97(-5.32%)
Dec 18, 2018 37.57 38.55 36.59 37.06 907,832 -0.02(-0.05%)
Dec 17, 2018 36.44 38.20 35.11 37.08 1,140,268 +0.64(+1.76%)
Dec 14, 2018 36.00 37.23 36.00 36.44 1,195,800 -0.97(-2.59%)
Dec 13, 2018 39.68 39.99 37.37 37.41 607,274 -1.87(-4.76%)
Dec 12, 2018 38.16 40.03 38.16 39.28 837,281 +1.71(+4.55%)
Dec 11, 2018 39.47 39.92 37.54 37.57 766,848 -0.93(-2.42%)
Dec 10, 2018 38.22 39.47 37.49 38.50 819,836 +0.13(+0.34%)
Dec 07, 2018 40.29 40.95 37.72 38.37 753,000 -1.90(-4.72%)
Dec 06, 2018 39.93 40.66 38.90 40.27 957,558 -0.68(-1.66%)
Dec 04, 2018 42.69 43.02 40.64 40.95 1,220,000 -1.58(-3.72%)
Dec 03, 2018 44.77 45.58 41.94 42.53 1,692,248 -1.45(-3.30%)
Nov 30, 2018 43.68 44.29 42.98 43.98 1,070,400 +0.07(+0.16%)
Nov 29, 2018 42.78 43.98 41.87 43.91 1,356,012 +0.91(+2.12%)
Nov 28, 2018 40.58 43.13 40.45 43.00 1,273,041 +2.70(+6.70%)
Nov 27, 2018 39.26 40.39 38.97 40.30 989,020 +0.92(+2.34%)
Nov 26, 2018 36.33 39.44 36.33 39.38 1,866,434 +3.53(+9.85%)
Nov 23, 2018 35.25 36.86 35.25 35.85 258,600 +0.02(+0.06%)
Nov 21, 2018 35.83 35.83 35.83 0 +2.31(+6.89%)
Nov 20, 2018 34.80 34.80 32.92 33.52 1,620,155 -2.11(-5.92%)
Nov 19, 2018 37.43 37.50 35.16 35.63 1,042,786 -1.73(-4.63%)
Nov 16, 2018 37.72 38.05 36.68 37.36 1,196,600 -0.19(-0.51%)
Nov 15, 2018 35.70 37.78 35.51 37.55 1,357,492 +1.41(+3.90%)
Nov 14, 2018 35.76 37.79 35.55 36.14 1,748,171 +1.14(+3.26%)
Nov 13, 2018 33.21 35.93 33.21 35.00 2,866,552 +1.97(+5.96%)
Nov 12, 2018 36.37 37.20 32.78 33.03 2,074,293 -3.69(-10.05%)
Nov 09, 2018 40.50 41.90 35.45 36.72 3,545,100 -2.17(-5.58%)
Nov 08, 2018 37.40 39.04 36.58 38.89 2,542,791 +1.09(+2.88%)
Nov 07, 2018 37.35 38.40 36.03 37.80 1,005,734 +0.55(+1.48%)
Nov 06, 2018 37.19 37.67 36.66 37.25 649,645 +0.25(+0.68%)
Nov 05, 2018 38.54 38.55 36.50 37.00 1,021,294 -1.53(-3.97%)
Nov 02, 2018 38.45 39.68 37.45 38.53 1,153,600 +0.34(+0.89%)
Nov 01, 2018 36.43 38.66 36.01 38.19 1,453,331 +1.69(+4.63%)
Oct 31, 2018 35.57 37.29 35.41 36.50 2,003,013 +1.61(+4.61%)
Oct 30, 2018 32.82 35.08 31.96 34.89 2,777,628 +2.07(+6.31%)
Oct 29, 2018 36.65 37.11 32.49 32.82 3,330,935 -3.69(-10.11%)
Oct 26, 2018 38.65 39.02 36.29 36.51 2,069,000 -2.86(-7.26%)
Oct 25, 2018 38.21 39.60 37.94 39.37 2,145,052 +1.43(+3.77%)
Oct 24, 2018 40.04 40.21 37.86 37.94 2,658,121 -2.10(-5.24%)
Oct 23, 2018 41.15 41.17 38.91 40.04 2,079,038 -1.69(-4.05%)
Oct 22, 2018 44.63 44.76 41.63 41.73 1,347,377 -2.60(-5.87%)
Oct 19, 2018 47.28 47.70 44.13 44.33 1,393,200 -2.93(-6.20%)
Oct 18, 2018 47.20 47.91 46.74 47.26 1,009,867 -0.18(-0.38%)
Oct 17, 2018 47.64 48.79 46.42 47.44 1,112,028 -0.23(-0.48%)
Oct 16, 2018 45.97 47.74 45.39 47.67 884,268 +1.97(+4.31%)
Oct 15, 2018 45.62 46.33 44.76 45.70 396,426 -0.04(-0.09%)
Oct 12, 2018 46.46 46.66 44.44 45.74 714,400 +0.31(+0.68%)
Oct 11, 2018 45.48 46.32 44.98 45.43 1,004,672 -0.29(-0.63%)
Oct 10, 2018 46.64 47.22 45.63 45.72 1,248,884 -1.05(-2.25%)
Oct 09, 2018 44.19 46.98 44.19 46.77 1,145,559 +2.13(+4.77%)
Oct 08, 2018 44.41 44.69 43.20 44.64 1,935,365 +0.09(+0.20%)
Oct 05, 2018 49.02 49.08 43.90 44.55 3,087,500 -4.15(-8.52%)
Oct 04, 2018 49.61 49.80 48.57 48.70 599,023 -1.00(-2.01%)
Oct 03, 2018 49.49 50.64 49.49 49.70 1,220,606 +0.20(+0.40%)
Oct 02, 2018 48.99 49.99 48.68 49.50 2,042,967 +0.89(+1.83%)
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.