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 (%)
Oct 31, 2018 35.57 37.29 35.41 36.50 2,003,013 +1.61(+4.61%)
Oct 30, 2018 32.82 35.08 31.96 34.89 2,777,628 +2.07(+6.31%)
Oct 29, 2018 36.65 37.11 32.49 32.82 3,330,935 -3.69(-10.11%)
Oct 26, 2018 38.65 39.02 36.29 36.51 2,069,000 -2.86(-7.26%)
Oct 25, 2018 38.21 39.60 37.94 39.37 2,145,052 +1.43(+3.77%)
Oct 24, 2018 40.04 40.21 37.86 37.94 2,658,121 -2.10(-5.24%)
Oct 23, 2018 41.15 41.17 38.91 40.04 2,079,038 -1.69(-4.05%)
Oct 22, 2018 44.63 44.76 41.63 41.73 1,347,377 -2.60(-5.87%)
Oct 19, 2018 47.28 47.70 44.13 44.33 1,393,200 -2.93(-6.20%)
Oct 18, 2018 47.20 47.91 46.74 47.26 1,009,867 -0.18(-0.38%)
Oct 17, 2018 47.64 48.79 46.42 47.44 1,112,028 -0.23(-0.48%)
Oct 16, 2018 45.97 47.74 45.39 47.67 884,268 +1.97(+4.31%)
Oct 15, 2018 45.62 46.33 44.76 45.70 396,426 -0.04(-0.09%)
Oct 12, 2018 46.46 46.66 44.44 45.74 714,400 +0.31(+0.68%)
Oct 11, 2018 45.48 46.32 44.98 45.43 1,004,672 -0.29(-0.63%)
Oct 10, 2018 46.64 47.22 45.63 45.72 1,248,884 -1.05(-2.25%)
Oct 09, 2018 44.19 46.98 44.19 46.77 1,145,559 +2.13(+4.77%)
Oct 08, 2018 44.41 44.69 43.20 44.64 1,935,365 +0.09(+0.20%)
Oct 05, 2018 49.02 49.08 43.90 44.55 3,087,500 -4.15(-8.52%)
Oct 04, 2018 49.61 49.80 48.57 48.70 599,023 -1.00(-2.01%)
Oct 03, 2018 49.49 50.64 49.49 49.70 1,220,606 +0.20(+0.40%)
Oct 02, 2018 48.99 49.99 48.68 49.50 2,042,967 +0.89(+1.83%)
Oct 01, 2018 48.98 49.00 47.84 48.61 911,719 +0.01(+0.02%)
Sep 28, 2018 48.40 49.05 47.75 48.60 793,000 +0.00(+0.00%)
Sep 27, 2018 47.75 48.70 47.35 48.60 674,760 +0.70(+1.46%)
Sep 26, 2018 48.05 48.65 47.65 47.90 536,250 +0.05(+0.10%)
Sep 25, 2018 48.50 48.50 47.55 47.85 1,480,787 -0.50(-1.03%)
Sep 24, 2018 47.85 48.55 47.30 48.35 634,744 +0.15(+0.31%)
Sep 21, 2018 48.40 48.65 47.65 48.20 1,409,300 -0.25(-0.52%)
Sep 20, 2018 47.65 48.50 47.25 48.45 687,544 +1.15(+2.43%)
Sep 19, 2018 48.45 49.00 47.00 47.30 640,705 -1.00(-2.07%)
Sep 18, 2018 47.90 48.40 47.50 48.30 725,697 +0.45(+0.94%)
Sep 17, 2018 48.80 49.25 47.50 47.85 806,833 -1.00(-2.05%)
Sep 14, 2018 49.15 49.85 47.95 48.85 1,390,500 -0.15(-0.31%)
Sep 13, 2018 48.05 49.60 48.05 49.00 799,654 +1.05(+2.19%)
Sep 12, 2018 46.75 48.15 46.30 47.95 711,676 +1.25(+2.68%)
Sep 11, 2018 45.95 46.80 45.20 46.70 971,938 +0.75(+1.63%)
Sep 10, 2018 45.65 46.20 45.10 45.95 853,120 +0.60(+1.32%)
Sep 07, 2018 45.30 46.17 44.95 45.35 1,203,200 -0.45(-0.98%)
Sep 06, 2018 47.80 47.80 45.70 45.80 1,056,425 -1.55(-3.27%)
Sep 05, 2018 46.80 47.95 46.35 47.35 1,512,803 +0.45(+0.96%)
Sep 04, 2018 48.20 48.97 46.80 46.90 905,072 -1.15(-2.39%)
Aug 31, 2018 48.05 48.05 48.05 0 +0.05(+0.10%)
Aug 30, 2018 49.00 49.00 47.78 48.00 676,153 -0.95(-1.94%)
Aug 29, 2018 48.45 49.00 47.70 48.95 423,277 +0.60(+1.24%)
Aug 28, 2018 48.90 49.00 47.40 48.35 898,483 -0.25(-0.51%)
Aug 27, 2018 50.00 50.00 48.50 48.60 860,081 -1.15(-2.31%)
Aug 24, 2018 48.95 49.95 48.85 49.75 929,600 +1.00(+2.05%)
Aug 23, 2018 49.00 49.40 48.58 48.75 681,321 -0.20(-0.41%)
Aug 22, 2018 47.25 49.20 47.25 48.95 1,464,338 +1.45(+3.05%)
Aug 21, 2018 46.40 47.95 46.40 47.50 1,915,367 +1.10(+2.37%)
Aug 20, 2018 46.15 46.60 45.33 46.40 1,376,147 +0.45(+0.98%)
Aug 17, 2018 46.35 47.15 45.70 45.95 11,806,800 -0.60(-1.29%)
Aug 16, 2018 45.95 46.92 45.55 46.55 2,582,552 +0.85(+1.86%)
Aug 15, 2018 45.70 46.00 43.40 45.70 5,268,145 +1.90(+4.34%)
Aug 14, 2018 43.50 44.33 43.25 43.80 533,021 +0.50(+1.15%)
Aug 13, 2018 43.25 44.00 42.55 43.30 504,385 -0.20(-0.46%)
Aug 10, 2018 43.20 44.25 43.10 43.50 435,600 -0.05(-0.11%)
Aug 09, 2018 43.05 44.05 42.90 43.55 633,303 +0.50(+1.16%)
Aug 08, 2018 43.05 43.52 42.60 43.05 842,960 +0.55(+1.29%)
Aug 07, 2018 42.40 43.00 41.95 42.50 556,919 -0.05(-0.12%)
Aug 06, 2018 44.00 44.05 42.35 42.55 682,545 -1.15(-2.63%)
Aug 03, 2018 43.00 45.10 42.50 43.70 1,363,300 +2.30(+5.56%)
Aug 02, 2018 41.20 41.75 40.33 41.40 995,594 -0.05(-0.12%)
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.