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 (%)
Nov 30, 2017 29.60 30.70 29.25 30.60 981,882 +1.18(+3.99%)
Nov 29, 2017 30.15 30.60 29.00 29.43 720,154 -0.62(-2.08%)
Nov 28, 2017 29.95 30.55 29.80 30.05 595,640 +0.30(+1.01%)
Nov 27, 2017 29.55 30.00 29.35 29.75 711,181 +0.05(+0.17%)
Nov 24, 2017 29.25 29.85 29.02 29.70 156,722 +0.45(+1.54%)
Nov 22, 2017 29.50 29.55 29.07 29.25 426,080 -0.15(-0.51%)
Nov 21, 2017 29.75 29.80 29.25 29.40 381,476 -0.25(-0.84%)
Nov 20, 2017 29.20 30.15 29.10 29.65 1,977,405 +0.45(+1.54%)
Nov 17, 2017 29.15 29.65 29.10 29.20 430,072 -0.05(-0.17%)
Nov 16, 2017 29.10 29.70 29.00 29.25 920,488 +0.25(+0.86%)
Nov 15, 2017 28.85 29.18 28.25 29.00 730,836 -0.05(-0.17%)
Nov 14, 2017 28.70 29.45 28.35 29.05 845,917 +0.25(+0.87%)
Nov 13, 2017 28.65 29.00 28.15 28.80 825,205 +0.15(+0.52%)
Nov 10, 2017 28.80 29.55 28.55 28.65 1,112,704 +0.10(+0.35%)
Nov 09, 2017 29.20 29.95 28.45 28.55 1,271,237 -0.75(-2.56%)
Nov 08, 2017 29.00 29.45 28.55 29.30 915,272 +0.30(+1.03%)
Nov 07, 2017 28.50 29.02 27.85 29.00 1,132,436 +0.40(+1.40%)
Nov 06, 2017 28.20 29.00 28.05 28.60 1,111,958 +0.60(+2.14%)
Nov 03, 2017 27.20 30.00 26.65 28.00 3,212,932 +2.35(+9.16%)
Nov 02, 2017 25.80 25.95 25.35 25.65 907,504 -0.15(-0.58%)
Nov 01, 2017 25.70 26.25 25.30 25.80 702,070 +0.10(+0.39%)
Oct 31, 2017 25.65 25.75 24.98 25.70 723,796 +0.10(+0.39%)
Oct 30, 2017 25.10 25.93 24.95 25.60 1,268,318 +0.35(+1.39%)
Oct 27, 2017 24.15 25.35 24.15 25.25 1,437,535 +1.20(+4.99%)
Oct 26, 2017 24.80 24.95 23.95 24.05 955,321 -0.75(-3.02%)
Oct 25, 2017 24.75 25.10 24.40 24.80 982,296 -0.10(-0.40%)
Oct 24, 2017 25.25 25.52 24.90 24.90 539,093 -0.35(-1.39%)
Oct 23, 2017 25.45 25.73 24.65 25.25 934,070 -0.25(-0.98%)
Oct 20, 2017 26.05 26.05 25.50 25.50 486,422 -0.30(-1.16%)
Oct 19, 2017 26.05 26.05 25.65 25.80 540,191 -0.50(-1.90%)
Oct 18, 2017 26.60 26.73 26.25 26.30 698,074 -0.20(-0.75%)
Oct 17, 2017 26.65 26.70 26.23 26.50 536,949 -0.15(-0.56%)
Oct 16, 2017 26.30 26.95 26.18 26.65 595,979 +0.45(+1.72%)
Oct 13, 2017 26.30 26.50 26.00 26.20 594,712 +0.05(+0.19%)
Oct 12, 2017 26.35 26.50 26.15 26.15 501,241 -0.20(-0.76%)
Oct 11, 2017 26.20 26.60 25.95 26.35 812,391 +0.25(+0.96%)
Oct 10, 2017 26.30 26.45 25.57 26.10 1,411,830 +0.00(+0.00%)
Oct 09, 2017 26.40 26.70 25.68 26.10 1,065,975 -0.30(-1.14%)
Oct 06, 2017 26.95 27.02 26.10 26.40 644,628 -0.55(-2.04%)
Oct 05, 2017 26.75 27.15 26.40 26.95 1,073,159 +0.20(+0.75%)
Oct 04, 2017 26.90 26.95 25.95 26.75 638,046 +0.10(+0.38%)
Oct 03, 2017 25.90 26.75 25.80 26.65 857,281 +0.75(+2.90%)
Oct 02, 2017 25.55 26.02 25.35 25.90 941,323 +0.25(+0.97%)
Sep 29, 2017 25.50 25.98 25.32 25.65 1,433,526 +0.20(+0.79%)
Sep 28, 2017 25.05 25.45 24.95 25.45 488,006 +0.25(+0.99%)
Sep 27, 2017 25.30 24.50 25.20 615,366 +0.65(+2.65%)
Sep 26, 2017 24.40 24.80 24.30 24.55 945,878 +0.15(+0.61%)
Sep 25, 2017 24.73 24.15 24.40 1,192,711 -0.33(-1.31%)
Sep 22, 2017 25.15 25.15 24.65 24.73 717,686 -0.38(-1.49%)
Sep 21, 2017 25.35 25.45 24.85 25.10 606,854 -0.35(-1.38%)
Sep 20, 2017 25.50 25.65 25.25 25.45 1,134,452 +0.15(+0.59%)
Sep 19, 2017 25.25 25.55 25.07 25.30 902,319 +0.00(+0.00%)
Sep 18, 2017 24.85 25.40 24.85 25.30 1,262,618 +0.50(+2.02%)
Sep 15, 2017 24.70 25.05 24.55 24.80 2,062,514 +0.20(+0.81%)
Sep 14, 2017 24.90 25.20 24.45 24.60 1,099,953 -0.25(-1.01%)
Sep 13, 2017 25.30 24.90 24.85 1,102,290 -0.40(-1.58%)
Sep 12, 2017 24.65 25.35 24.65 25.25 1,311,026 +0.55(+2.23%)
Sep 11, 2017 24.10 24.98 24.10 24.70 1,323,332 +0.65(+2.70%)
Sep 08, 2017 23.90 24.10 23.60 24.05 968,645 +0.25(+1.05%)
Sep 07, 2017 23.70 24.10 23.30 23.80 599,296 +0.10(+0.42%)
Sep 06, 2017 23.95 23.98 23.15 23.70 943,432 -0.15(-0.63%)
Sep 05, 2017 23.15 24.15 23.15 23.85 1,027,327 +0.70(+3.02%)
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.