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 (%)
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%)
Mar 01, 2019 48.41 48.83 46.87 47.96 794,000 -0.25(-0.52%)
Feb 28, 2019 45.96 50.97 45.96 48.21 2,767,454 +0.73(+1.54%)
Feb 27, 2019 47.25 47.74 46.97 47.48 1,011,786 +0.02(+0.04%)
Feb 26, 2019 47.94 48.22 47.26 47.46 875,093 -0.63(-1.31%)
Feb 25, 2019 48.94 49.24 48.04 48.09 634,918 -0.57(-1.17%)
Feb 22, 2019 47.30 48.71 47.30 48.66 518,800 +1.31(+2.77%)
Feb 21, 2019 47.45 48.07 46.83 47.35 488,861 -0.09(-0.19%)
Feb 20, 2019 48.02 48.19 47.15 47.44 430,795 -0.43(-0.90%)
Feb 19, 2019 47.67 48.17 47.48 47.87 426,220 +0.19(+0.40%)
Feb 15, 2019 47.74 48.55 47.18 47.68 680,400 +0.16(+0.34%)
Feb 14, 2019 47.25 47.88 46.42 47.52 1,252,265 -0.18(-0.38%)
Feb 13, 2019 47.77 48.14 46.91 47.70 562,690 +0.28(+0.59%)
Feb 12, 2019 46.90 47.50 46.57 47.42 499,227 +0.86(+1.85%)
Feb 11, 2019 46.07 46.66 45.41 46.56 584,377 +0.72(+1.57%)
Feb 08, 2019 46.14 46.77 44.89 45.84 550,600 -0.62(-1.33%)
Feb 07, 2019 46.40 46.86 45.47 46.46 652,713 -0.47(-1.00%)
Feb 06, 2019 46.71 47.28 46.37 46.93 405,821 +0.29(+0.62%)
Feb 05, 2019 46.79 47.16 45.69 46.64 636,275 -0.14(-0.30%)
Feb 04, 2019 46.74 47.31 46.07 46.78 614,618 +0.40(+0.86%)
Feb 01, 2019 46.66 47.28 45.84 46.38 802,700 -0.24(-0.51%)
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%)
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.