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, 2019 46.96 47.10 44.33 45.12 2,959,948 -1.59(-3.40%)
Jul 30, 2019 44.85 46.88 44.50 46.71 1,713,468 +1.62(+3.59%)
Jul 29, 2019 45.66 45.87 44.78 45.09 1,033,970 -0.74(-1.61%)
Jul 26, 2019 44.87 45.88 44.63 45.83 1,012,200 +1.39(+3.13%)
Jul 25, 2019 45.07 45.87 44.33 44.44 759,893 -0.96(-2.11%)
Jul 24, 2019 43.66 45.47 43.41 45.40 1,316,021 +1.33(+3.02%)
Jul 23, 2019 43.95 44.22 43.41 44.07 1,209,682 +0.36(+0.82%)
Jul 22, 2019 44.44 44.99 43.50 43.71 1,262,063 -0.81(-1.82%)
Jul 19, 2019 45.36 45.69 44.39 44.52 1,732,000 -0.96(-2.11%)
Jul 18, 2019 45.56 46.11 45.15 45.48 1,503,899 -0.25(-0.55%)
Jul 17, 2019 46.57 46.76 45.56 45.73 1,280,708 -0.83(-1.78%)
Jul 16, 2019 45.58 46.72 45.51 46.56 1,332,289 +0.99(+2.17%)
Jul 15, 2019 45.53 46.58 45.35 45.57 861,317 +0.01(+0.02%)
Jul 12, 2019 45.64 45.99 44.87 45.56 1,908,100 +0.02(+0.04%)
Jul 11, 2019 47.24 47.66 45.21 45.54 2,404,109 -1.81(-3.82%)
Jul 10, 2019 48.34 48.81 47.24 47.35 2,126,318 -0.84(-1.74%)
Jul 09, 2019 48.39 48.72 47.73 48.19 3,494,629 -0.66(-1.35%)
Jul 08, 2019 49.29 49.46 48.48 48.85 1,448,271 -0.72(-1.45%)
Jul 05, 2019 48.94 49.93 48.61 49.57 1,299,800 +0.55(+1.12%)
Jul 03, 2019 48.81 49.12 48.36 49.02 1,038,600 +0.63(+1.30%)
Jul 02, 2019 47.62 48.61 47.17 48.39 2,295,846 +0.90(+1.90%)
Jul 01, 2019 47.29 48.02 46.84 47.49 4,202,931 +1.42(+3.08%)
Jun 28, 2019 44.61 46.78 43.58 46.07 3,917,900 +1.35(+3.02%)
Jun 27, 2019 43.88 45.07 43.85 44.72 4,093,530 +0.82(+1.87%)
Jun 26, 2019 44.39 45.49 43.64 43.90 3,925,813 +0.09(+0.21%)
Jun 25, 2019 45.77 45.77 43.04 43.81 8,504,652 -1.89(-4.14%)
Jun 24, 2019 46.61 47.66 43.90 45.70 19,359,260 -5.52(-10.78%)
Jun 21, 2019 52.00 52.44 50.96 51.22 1,189,700 -1.50(-2.85%)
Jun 20, 2019 54.21 54.99 52.10 52.72 720,263 -0.55(-1.03%)
Jun 19, 2019 53.22 53.50 52.61 53.27 490,615 +0.25(+0.47%)
Jun 18, 2019 54.04 54.42 52.39 53.02 682,789 -0.16(-0.30%)
Jun 17, 2019 52.11 53.39 51.18 53.18 693,894 +1.48(+2.86%)
Jun 14, 2019 51.89 52.47 51.63 51.70 655,500 -0.64(-1.22%)
Jun 13, 2019 52.00 52.94 51.81 52.34 588,402 +0.76(+1.47%)
Jun 12, 2019 51.96 52.43 50.27 51.58 595,814 -0.60(-1.15%)
Jun 11, 2019 52.98 53.07 51.27 52.18 423,885 +0.01(+0.02%)
Jun 10, 2019 52.25 53.21 51.87 52.17 796,447 +0.11(+0.21%)
Jun 07, 2019 51.00 52.49 50.50 52.06 1,576,000 +2.28(+4.58%)
Jun 06, 2019 49.43 49.84 48.44 49.78 451,945 +0.52(+1.06%)
Jun 05, 2019 48.89 49.33 47.43 49.26 558,411 +1.11(+2.31%)
Jun 04, 2019 46.84 48.24 46.08 48.15 870,286 +1.25(+2.67%)
Jun 03, 2019 48.81 48.98 45.62 46.90 959,603 -2.27(-4.62%)
May 31, 2019 48.77 50.88 48.31 49.17 950,800 -0.39(-0.79%)
May 30, 2019 50.19 50.23 48.45 49.56 659,888 -0.32(-0.64%)
May 29, 2019 47.75 50.17 47.58 49.88 875,650 +1.82(+3.79%)
May 28, 2019 48.37 48.92 47.70 48.06 506,059 -0.05(-0.10%)
May 24, 2019 49.01 49.57 48.02 48.11 362,000 -0.48(-0.99%)
May 23, 2019 47.67 48.88 47.35 48.59 495,624 +0.20(+0.41%)
May 22, 2019 48.74 49.35 48.00 48.39 344,242 -0.63(-1.29%)
May 21, 2019 49.27 50.23 48.83 49.02 513,116 -0.06(-0.12%)
May 20, 2019 47.84 49.28 47.51 49.08 713,966 +0.62(+1.28%)
May 17, 2019 48.19 49.47 48.14 48.46 589,500 -0.24(-0.49%)
May 16, 2019 48.22 49.64 48.22 48.70 449,057 +0.48(+1.00%)
May 15, 2019 45.87 48.72 45.41 48.22 665,252 +1.78(+3.83%)
May 14, 2019 46.41 46.81 45.83 46.44 485,981 +0.30(+0.65%)
May 13, 2019 46.63 47.31 45.82 46.14 530,648 -2.13(-4.41%)
May 10, 2019 47.45 48.55 46.18 48.27 511,200 +0.46(+0.96%)
May 09, 2019 46.57 48.10 45.63 47.81 578,993 +0.55(+1.16%)
May 08, 2019 46.28 47.55 45.87 47.26 472,158 +0.81(+1.74%)
May 07, 2019 47.70 48.00 45.70 46.45 865,212 -1.95(-4.03%)
May 06, 2019 48.21 49.09 47.76 48.40 1,514,493 -1.25(-2.52%)
May 03, 2019 50.01 50.07 47.21 49.65 1,121,600 +1.31(+2.71%)
May 02, 2019 48.01 48.85 47.10 48.34 1,049,904 +0.51(+1.07%)
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.