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 (%)
Aug 30, 2019 38.87 39.10 38.00 38.51 686,100 -0.19(-0.49%)
Aug 29, 2019 38.36 39.04 38.27 38.70 1,427,269 +0.60(+1.57%)
Aug 28, 2019 37.30 38.67 36.20 38.10 1,005,117 +0.79(+2.12%)
Aug 27, 2019 39.30 39.86 37.22 37.31 1,389,027 -1.72(-4.41%)
Aug 26, 2019 38.35 39.25 37.61 39.03 802,641 +1.15(+3.04%)
Aug 23, 2019 39.59 39.91 37.86 37.88 1,910,700 -2.16(-5.39%)
Aug 22, 2019 40.86 41.34 39.99 40.04 671,919 -0.58(-1.43%)
Aug 21, 2019 40.48 41.05 39.94 40.62 920,147 +0.63(+1.58%)
Aug 20, 2019 39.49 40.16 39.49 39.99 891,107 +0.26(+0.65%)
Aug 19, 2019 41.12 41.16 39.69 39.73 967,352 -0.30(-0.75%)
Aug 16, 2019 39.62 40.22 39.27 40.03 1,011,600 +0.78(+1.99%)
Aug 15, 2019 39.74 39.97 38.68 39.25 1,301,097 -0.21(-0.53%)
Aug 14, 2019 39.65 39.91 38.90 39.46 1,312,473 -1.10(-2.71%)
Aug 13, 2019 39.96 40.87 39.70 40.56 993,839 +1.29(+3.28%)
Aug 12, 2019 40.01 40.26 39.23 39.27 1,520,614 -1.11(-2.75%)
Aug 09, 2019 40.42 41.13 40.25 40.38 883,900 -0.41(-1.01%)
Aug 08, 2019 41.00 42.07 39.99 40.79 1,620,539 +0.14(+0.34%)
Aug 07, 2019 40.04 41.93 39.46 40.65 2,583,315 +0.20(+0.49%)
Aug 06, 2019 41.12 42.40 39.60 40.45 3,587,586 -1.26(-3.02%)
Aug 05, 2019 42.12 42.40 40.97 41.71 2,679,162 -1.42(-3.29%)
Aug 02, 2019 43.61 43.83 42.22 43.13 1,247,600 -0.87(-1.98%)
Aug 01, 2019 45.15 46.31 43.71 44.00 1,792,513 -1.12(-2.48%)
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%)
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.