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 28, 2020 47.88 50.64 46.70 50.18 5,135,500 +0.30(+0.60%)
Feb 27, 2020 51.77 54.06 47.36 49.88 6,133,489 -1.52(-2.96%)
Feb 26, 2020 55.98 57.52 49.05 51.40 6,324,463 -4.22(-7.59%)
Feb 25, 2020 63.43 64.39 55.54 55.62 4,219,359 -7.37(-11.70%)
Feb 24, 2020 65.52 66.25 62.96 62.99 2,348,757 -5.13(-7.53%)
Feb 21, 2020 69.46 69.46 67.28 68.12 1,863,500 -1.35(-1.94%)
Feb 20, 2020 69.08 70.74 67.93 69.47 1,229,089 +0.02(+0.03%)
Feb 19, 2020 69.41 70.11 69.22 69.45 1,159,027 +0.63(+0.92%)
Feb 18, 2020 68.70 69.57 68.37 68.82 710,692 -0.11(-0.16%)
Feb 14, 2020 68.10 69.15 67.26 68.93 727,200 +0.92(+1.35%)
Feb 13, 2020 65.89 68.07 65.51 68.01 1,179,791 +1.60(+2.41%)
Feb 12, 2020 66.29 67.02 66.08 66.41 1,361,942 +0.91(+1.39%)
Feb 11, 2020 64.75 65.83 64.42 65.50 1,246,667 +1.34(+2.09%)
Feb 10, 2020 61.93 64.45 61.50 64.16 1,697,095 +1.86(+2.99%)
Feb 07, 2020 63.03 63.17 61.95 62.30 1,457,600 -1.31(-2.06%)
Feb 06, 2020 63.97 64.32 63.28 63.61 1,117,823 +0.07(+0.11%)
Feb 05, 2020 63.64 64.05 62.63 63.54 1,051,568 +0.84(+1.34%)
Feb 04, 2020 62.28 63.02 61.53 62.70 1,308,567 +1.80(+2.96%)
Feb 03, 2020 60.29 61.19 59.92 60.90 850,816 +1.12(+1.87%)
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%)
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.