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 (%)
May 29, 2020 34.03 35.67 33.20 35.46 7,604,300 +0.70(+2.01%)
May 28, 2020 36.00 37.53 34.31 34.76 7,580,630 -1.66(-4.56%)
May 27, 2020 35.78 36.68 33.26 36.42 9,404,638 +1.26(+3.58%)
May 26, 2020 37.12 37.26 34.29 35.16 8,947,257 +1.62(+4.83%)
May 22, 2020 32.28 34.64 30.92 33.54 9,689,700 +0.86(+2.63%)
May 21, 2020 31.75 33.21 30.70 32.68 10,027,861 +1.43(+4.58%)
May 20, 2020 30.55 32.00 29.79 31.25 10,313,383 +2.49(+8.66%)
May 19, 2020 28.00 31.26 26.66 28.76 11,871,646 +0.96(+3.45%)
May 18, 2020 25.46 28.24 25.46 27.80 10,418,518 +4.59(+19.78%)
May 15, 2020 21.82 24.16 21.61 23.21 8,909,400 +1.08(+4.88%)
May 14, 2020 19.80 22.65 19.00 22.13 9,427,042 +1.85(+9.12%)
May 13, 2020 23.19 23.75 19.48 20.28 11,018,968 -2.90(-12.51%)
May 12, 2020 22.41 25.50 22.09 23.18 21,149,458 +2.56(+12.42%)
May 11, 2020 20.25 20.99 19.64 20.62 5,799,635 -0.47(-2.23%)
May 08, 2020 19.95 21.45 19.56 21.09 6,160,200 +1.72(+8.88%)
May 07, 2020 18.18 19.48 17.95 19.37 6,709,144 +1.28(+7.08%)
May 06, 2020 18.50 18.97 18.02 18.09 4,220,016 -0.28(-1.52%)
May 05, 2020 19.52 19.78 18.03 18.37 4,869,218 -0.56(-2.96%)
May 04, 2020 17.86 19.55 16.91 18.93 5,744,013 +0.09(+0.48%)
May 01, 2020 19.72 20.40 18.50 18.84 7,015,900 -2.60(-12.13%)
Apr 30, 2020 21.75 22.33 20.62 21.44 6,670,477 -0.97(-4.33%)
Apr 29, 2020 22.50 22.95 21.48 22.41 9,408,432 +1.28(+6.06%)
Apr 28, 2020 23.14 24.31 19.55 21.13 11,723,798 +0.81(+3.99%)
Apr 27, 2020 18.22 20.97 18.13 20.32 10,565,204 +2.50(+14.03%)
Apr 24, 2020 16.50 18.31 15.90 17.82 15,634,200 +2.24(+14.38%)
Apr 23, 2020 15.29 16.30 15.29 15.58 5,636,514 +0.57(+3.80%)
Apr 22, 2020 15.76 15.90 14.83 15.01 4,032,517 -0.26(-1.70%)
Apr 21, 2020 15.51 16.18 14.87 15.27 4,616,322 -0.80(-4.98%)
Apr 20, 2020 15.99 17.29 15.60 16.07 5,436,384 -0.63(-3.77%)
Apr 17, 2020 16.80 17.42 16.20 16.70 7,153,900 +1.44(+9.44%)
Apr 16, 2020 16.30 16.30 14.62 15.26 5,171,424 -0.73(-4.57%)
Apr 15, 2020 16.31 17.06 15.26 15.99 5,390,730 -1.51(-8.63%)
Apr 14, 2020 18.41 18.86 17.20 17.50 4,283,128 +0.41(+2.40%)
Apr 13, 2020 18.25 18.40 15.65 17.09 5,850,582 -1.02(-5.63%)
Apr 09, 2020 19.60 20.60 16.71 18.11 10,122,700 -0.04(-0.22%)
Apr 08, 2020 16.20 18.35 15.61 18.15 10,225,823 +3.04(+20.12%)
Apr 07, 2020 17.39 18.30 14.60 15.11 10,797,270 +1.08(+7.70%)
Apr 06, 2020 11.42 14.50 11.36 14.03 11,316,837 +3.87(+38.09%)
Apr 03, 2020 10.91 11.11 9.570 10.16 6,825,400 -0.51(-4.78%)
Apr 02, 2020 11.54 12.23 10.31 10.67 6,521,878 -1.02(-8.73%)
Apr 01, 2020 13.68 13.77 11.36 11.69 6,820,535 -2.71(-18.82%)
Mar 31, 2020 12.71 15.24 12.03 14.40 11,934,881 +2.35(+19.50%)
Mar 30, 2020 13.60 13.69 10.01 12.05 12,041,368 -3.09(-20.41%)
Mar 27, 2020 16.00 16.58 14.27 15.14 4,233,400 -1.65(-9.83%)
Mar 26, 2020 17.00 19.86 16.05 16.79 7,003,484 +0.10(+0.60%)
Mar 25, 2020 18.00 20.27 15.56 16.69 10,117,324 +1.64(+10.90%)
Mar 24, 2020 13.88 15.67 12.49 15.05 9,495,736 +4.61(+44.16%)
Mar 23, 2020 9.340 10.56 8.510 10.44 7,966,146 +1.62(+18.37%)
Mar 20, 2020 8.510 12.00 8.500 8.820 12,707,900 +1.05(+13.51%)
Mar 19, 2020 7.160 9.960 6.620 7.770 9,774,237 +0.67(+9.44%)
Mar 18, 2020 8.670 8.670 6.020 7.100 10,973,555 -2.99(-29.63%)
Mar 17, 2020 14.80 15.64 9.760 10.09 12,165,359 -3.69(-26.78%)
Mar 16, 2020 14.38 15.93 13.71 13.78 7,254,102 -4.44(-24.37%)
Mar 13, 2020 18.82 19.80 15.01 18.22 7,935,400 +2.74(+17.70%)
Mar 12, 2020 21.75 21.75 14.66 15.48 10,807,379 -9.29(-37.51%)
Mar 11, 2020 27.57 27.89 22.91 24.77 8,156,688 -4.28(-14.73%)
Mar 10, 2020 28.12 29.83 25.34 29.05 6,129,657 +2.61(+9.87%)
Mar 09, 2020 28.75 30.80 25.39 26.44 7,605,371 -7.21(-21.43%)
Mar 06, 2020 33.17 36.47 31.81 33.65 7,146,000 -1.09(-3.14%)
Mar 05, 2020 39.78 40.20 34.27 34.74 7,629,693 -6.38(-15.52%)
Mar 04, 2020 42.66 43.17 40.04 41.12 6,892,786 -0.53(-1.27%)
Mar 03, 2020 45.98 48.59 41.59 41.65 4,283,941 -3.78(-8.32%)
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.