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 (%)
Jan 31, 2019 44.97 46.68 44.73 46.62 1,033,234 +1.71(+3.81%)
Jan 30, 2019 44.54 45.25 44.35 44.91 806,229 +0.80(+1.81%)
Jan 29, 2019 44.67 44.98 44.07 44.11 462,672 -0.45(-1.01%)
Jan 28, 2019 43.90 45.00 43.37 44.56 845,943 +0.17(+0.38%)
Jan 25, 2019 44.28 44.69 43.98 44.39 647,600 +0.66(+1.51%)
Jan 24, 2019 43.41 44.69 43.37 43.73 770,386 +0.40(+0.92%)
Jan 23, 2019 43.86 44.51 42.94 43.33 731,325 -0.33(-0.76%)
Jan 22, 2019 44.22 44.68 42.86 43.66 878,623 -0.72(-1.62%)
Jan 18, 2019 42.86 44.60 42.01 44.38 1,644,700 +1.44(+3.35%)
Jan 17, 2019 42.25 43.30 41.27 42.94 930,619 +0.25(+0.59%)
Jan 16, 2019 42.15 43.26 42.07 42.69 740,472 +0.65(+1.55%)
Jan 15, 2019 42.07 42.33 41.20 42.04 883,897 -0.02(-0.05%)
Jan 14, 2019 42.52 42.83 41.78 42.06 611,079 -0.79(-1.84%)
Jan 11, 2019 42.42 43.34 41.89 42.85 1,062,600 +0.17(+0.40%)
Jan 10, 2019 41.95 42.80 41.28 42.68 1,086,379 +0.53(+1.26%)
Jan 09, 2019 42.38 42.73 41.11 42.15 1,575,072 -0.03(-0.07%)
Jan 08, 2019 41.27 42.20 40.57 42.18 846,711 +1.38(+3.38%)
Jan 07, 2019 39.87 41.18 39.22 40.80 1,084,297 +1.35(+3.42%)
Jan 04, 2019 38.28 39.58 36.87 39.45 1,066,400 +2.07(+5.54%)
Jan 03, 2019 37.31 38.42 36.72 37.38 802,862 -0.57(-1.50%)
Jan 02, 2019 35.43 38.24 34.64 37.95 830,481 +1.74(+4.81%)
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%)
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.