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 (%)
Feb 29, 2016 9.890 10.25 9.890 10.01 209,452 +0.09(+0.91%)
Feb 26, 2016 9.860 10.13 9.550 9.920 85,784 +0.05(+0.51%)
Feb 25, 2016 9.690 10.22 9.288 9.870 65,330 +0.18(+1.86%)
Feb 24, 2016 9.410 9.710 9.010 9.690 69,116 +0.16(+1.68%)
Feb 23, 2016 9.670 9.870 9.490 9.530 80,402 -0.22(-2.26%)
Feb 22, 2016 9.560 9.995 9.560 9.750 93,307 +0.18(+1.88%)
Feb 19, 2016 9.580 10.02 9.470 9.570 62,859 -0.03(-0.31%)
Feb 18, 2016 9.590 10.96 9.400 9.600 90,068 -0.05(-0.52%)
Feb 17, 2016 9.420 9.730 9.350 9.650 140,347 +0.25(+2.66%)
Feb 16, 2016 9.360 9.500 9.170 9.400 103,637 +0.17(+1.84%)
Feb 12, 2016 9.370 9.230 9.230 9.230 125,700 +0.05(+0.54%)
Feb 11, 2016 9.090 9.380 9.040 9.180 109,843 -0.07(-0.76%)
Feb 10, 2016 9.250 9.500 9.220 9.250 125,923 +0.08(+0.87%)
Feb 09, 2016 9.350 9.670 9.090 9.170 167,329 -0.29(-3.07%)
Feb 08, 2016 9.390 9.510 8.940 9.460 218,998 -0.06(-0.63%)
Feb 05, 2016 9.920 10.23 9.480 9.520 208,434 -0.43(-4.32%)
Feb 04, 2016 10.04 10.14 9.860 9.950 115,433 -0.10(-1.00%)
Feb 03, 2016 10.37 10.40 9.810 10.05 191,986 -0.28(-2.71%)
Feb 02, 2016 10.25 10.48 10.08 10.33 245,381 +0.00(+0.00%)
Feb 01, 2016 10.30 10.67 10.13 10.33 408,700 +0.01(+0.10%)
Jan 29, 2016 10.32 10.55 10.19 10.32 225,582 -0.01(-0.10%)
Jan 28, 2016 10.53 10.73 10.24 10.33 205,201 -0.15(-1.43%)
Jan 27, 2016 10.57 10.69 10.43 10.48 105,857 -0.11(-1.04%)
Jan 26, 2016 10.65 10.98 10.26 10.59 350,653 -0.05(-0.47%)
Jan 25, 2016 10.56 10.85 10.56 10.64 121,204 -0.13(-1.21%)
Jan 22, 2016 10.88 10.88 10.53 10.77 152,939 +0.12(+1.13%)
Jan 21, 2016 10.43 10.80 9.600 10.65 223,825 +0.10(+0.95%)
Jan 20, 2016 10.42 10.68 9.810 10.55 253,760 -0.01(-0.09%)
Jan 19, 2016 10.45 10.69 10.05 10.56 168,109 +0.22(+2.13%)
Jan 15, 2016 10.14 10.34 10.34 10.34 215,100 -0.04(-0.39%)
Jan 14, 2016 10.65 10.65 10.19 10.38 192,537 -0.16(-1.52%)
Jan 13, 2016 10.56 10.89 10.35 10.54 283,612 +0.00(+0.00%)
Jan 12, 2016 10.78 10.82 10.26 10.54 290,887 -0.12(-1.13%)
Jan 11, 2016 10.61 10.95 10.61 10.66 250,286 +0.00(+0.00%)
Jan 08, 2016 10.69 11.03 10.69 10.66 277,659 +0.01(+0.09%)
Jan 07, 2016 10.83 10.85 10.51 10.65 201,821 -0.45(-4.05%)
Jan 06, 2016 10.95 11.25 10.84 11.10 108,973 +0.01(+0.09%)
Jan 05, 2016 10.63 11.19 10.35 11.09 161,126 +0.50(+4.72%)
Jan 04, 2016 10.85 10.91 10.37 10.59 216,454 -0.41(-3.73%)
Dec 31, 2015 11.06 11.00 11.00 11.00 332,700 -0.10(-0.90%)
Dec 30, 2015 11.35 11.40 10.93 11.10 142,504 -0.30(-2.63%)
Dec 29, 2015 11.15 11.61 11.10 11.40 195,224 +0.17(+1.51%)
Dec 28, 2015 11.19 11.33 10.87 11.23 200,931 +0.04(+0.36%)
Dec 24, 2015 10.47 11.19 11.19 11.19 309,600 +0.83(+8.01%)
Dec 23, 2015 10.25 10.45 10.14 10.36 83,876 +0.19(+1.87%)
Dec 22, 2015 10.12 10.25 9.990 10.17 60,185 +0.07(+0.69%)
Dec 21, 2015 10.36 10.70 9.790 10.10 495,830 -0.21(-2.04%)
Dec 18, 2015 10.61 10.81 10.15 10.31 180,468 -0.26(-2.46%)
Dec 17, 2015 10.00 10.68 9.940 10.57 201,974 +0.69(+6.98%)
Dec 16, 2015 9.720 9.945 9.550 9.880 95,966 +0.26(+2.70%)
Dec 15, 2015 9.700 9.860 9.510 9.620 73,243 -0.04(-0.41%)
Dec 14, 2015 9.980 10.03 9.580 9.660 99,771 -0.34(-3.40%)
Dec 11, 2015 10.03 10.43 9.820 10.00 116,948 -0.15(-1.48%)
Dec 10, 2015 10.12 10.29 9.820 10.15 83,119 -0.08(-0.78%)
Dec 09, 2015 10.27 10.43 9.810 10.23 101,101 -0.06(-0.58%)
Dec 08, 2015 10.21 10.49 10.06 10.29 111,545 +0.06(+0.59%)
Dec 07, 2015 10.28 10.71 10.12 10.23 198,400 -0.16(-1.54%)
Dec 04, 2015 9.730 10.44 9.520 10.39 491,680 +0.65(+6.67%)
Dec 03, 2015 9.480 9.870 9.018 9.740 125,722 +0.26(+2.74%)
Dec 02, 2015 9.750 9.910 9.340 9.480 571,697 -0.27(-2.77%)
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.