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 31, 2019 48.77 50.88 48.31 49.17 950,800 -0.39(-0.79%)
May 30, 2019 50.19 50.23 48.45 49.56 659,888 -0.32(-0.64%)
May 29, 2019 47.75 50.17 47.58 49.88 875,650 +1.82(+3.79%)
May 28, 2019 48.37 48.92 47.70 48.06 506,059 -0.05(-0.10%)
May 24, 2019 49.01 49.57 48.02 48.11 362,000 -0.48(-0.99%)
May 23, 2019 47.67 48.88 47.35 48.59 495,624 +0.20(+0.41%)
May 22, 2019 48.74 49.35 48.00 48.39 344,242 -0.63(-1.29%)
May 21, 2019 49.27 50.23 48.83 49.02 513,116 -0.06(-0.12%)
May 20, 2019 47.84 49.28 47.51 49.08 713,966 +0.62(+1.28%)
May 17, 2019 48.19 49.47 48.14 48.46 589,500 -0.24(-0.49%)
May 16, 2019 48.22 49.64 48.22 48.70 449,057 +0.48(+1.00%)
May 15, 2019 45.87 48.72 45.41 48.22 665,252 +1.78(+3.83%)
May 14, 2019 46.41 46.81 45.83 46.44 485,981 +0.30(+0.65%)
May 13, 2019 46.63 47.31 45.82 46.14 530,648 -2.13(-4.41%)
May 10, 2019 47.45 48.55 46.18 48.27 511,200 +0.46(+0.96%)
May 09, 2019 46.57 48.10 45.63 47.81 578,993 +0.55(+1.16%)
May 08, 2019 46.28 47.55 45.87 47.26 472,158 +0.81(+1.74%)
May 07, 2019 47.70 48.00 45.70 46.45 865,212 -1.95(-4.03%)
May 06, 2019 48.21 49.09 47.76 48.40 1,514,493 -1.25(-2.52%)
May 03, 2019 50.01 50.07 47.21 49.65 1,121,600 +1.31(+2.71%)
May 02, 2019 48.01 48.85 47.10 48.34 1,049,904 +0.51(+1.07%)
May 01, 2019 49.77 49.86 47.73 47.83 806,686 -1.54(-3.12%)
Apr 30, 2019 50.45 50.50 48.81 49.37 564,665 -1.22(-2.41%)
Apr 29, 2019 50.86 51.67 50.57 50.59 700,020 -0.39(-0.77%)
Apr 26, 2019 49.97 51.14 49.50 50.98 339,300 +1.11(+2.23%)
Apr 25, 2019 50.69 50.97 49.13 49.87 496,904 -0.73(-1.44%)
Apr 24, 2019 50.52 50.94 50.11 50.60 348,018 -0.04(-0.08%)
Apr 23, 2019 50.04 50.94 49.78 50.64 619,550 +0.81(+1.63%)
Apr 22, 2019 49.62 50.13 49.28 49.83 383,305 -0.23(-0.46%)
Apr 18, 2019 49.88 50.42 49.01 50.06 874,500 +0.03(+0.06%)
Apr 17, 2019 49.63 50.36 49.32 50.03 649,809 +0.45(+0.91%)
Apr 16, 2019 48.90 49.73 48.25 49.58 636,932 +0.35(+0.71%)
Apr 15, 2019 49.48 49.62 48.00 49.23 640,497 -0.39(-0.79%)
Apr 12, 2019 49.17 49.73 48.64 49.62 650,400 +0.65(+1.33%)
Apr 11, 2019 48.55 49.50 48.27 48.97 557,174 +0.65(+1.35%)
Apr 10, 2019 47.25 48.72 47.21 48.32 405,649 +1.13(+2.39%)
Apr 09, 2019 47.98 48.01 46.96 47.19 438,040 -1.00(-2.08%)
Apr 08, 2019 48.54 48.71 47.73 48.19 505,023 -0.42(-0.86%)
Apr 05, 2019 48.05 48.99 48.05 48.61 431,000 +0.69(+1.44%)
Apr 04, 2019 47.50 48.38 47.50 47.92 472,314 +0.33(+0.69%)
Apr 03, 2019 48.40 48.60 47.51 47.59 400,139 -0.28(-0.58%)
Apr 02, 2019 48.43 48.79 47.33 47.87 826,595 -0.71(-1.46%)
Apr 01, 2019 47.22 48.73 46.95 48.58 919,073 +1.89(+4.05%)
Mar 29, 2019 47.34 48.25 46.17 46.69 1,959,100 -0.27(-0.57%)
Mar 28, 2019 48.29 48.92 46.74 46.96 1,221,691 -1.04(-2.17%)
Mar 27, 2019 49.12 49.12 46.67 48.00 704,027 -1.15(-2.34%)
Mar 26, 2019 50.02 51.05 48.60 49.15 659,104 -0.59(-1.19%)
Mar 25, 2019 49.66 50.69 49.11 49.74 641,397 +0.08(+0.16%)
Mar 22, 2019 49.95 50.15 48.49 49.66 1,032,500 -0.41(-0.82%)
Mar 21, 2019 48.08 50.56 47.81 50.07 1,074,401 +1.88(+3.90%)
Mar 20, 2019 46.10 48.35 46.10 48.19 1,363,345 +2.03(+4.40%)
Mar 19, 2019 45.63 46.83 45.50 46.16 749,669 +0.56(+1.23%)
Mar 18, 2019 47.05 47.17 44.82 45.60 1,762,779 -0.90(-1.94%)
Mar 15, 2019 46.51 47.61 46.09 46.50 997,700 +0.11(+0.24%)
Mar 14, 2019 46.48 46.49 45.11 46.39 595,359 -0.05(-0.11%)
Mar 13, 2019 46.92 47.59 46.41 46.44 634,011 -0.26(-0.56%)
Mar 12, 2019 47.61 47.86 46.66 46.70 493,541 -1.01(-2.12%)
Mar 11, 2019 45.86 47.83 45.86 47.71 762,971 +1.93(+4.22%)
Mar 08, 2019 44.07 46.01 43.80 45.78 825,200 +1.26(+2.83%)
Mar 07, 2019 44.86 44.86 43.76 44.52 739,012 -0.48(-1.07%)
Mar 06, 2019 46.01 46.51 44.89 45.00 610,466 -0.96(-2.09%)
Mar 05, 2019 46.90 46.93 45.50 45.96 776,332 -0.81(-1.73%)
Mar 04, 2019 48.02 48.40 46.32 46.77 711,599 -1.19(-2.48%)
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.