Eldorado Resorts, Inc. Common Stock Historical Stock Prices

ERI 
$16.6
*  
0.65
4.08%
Get ERI Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading ERI now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    ERI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.95 16.65 15.95 16.60 457,456
12/06/2016 15.85 16.05 15.6336 15.95 484,499
12/05/2016 15.25 16 15.1 15.75 707,675
12/02/2016 15.15 16.2 14.85 15.2 1,175,939
12/01/2016 13.75 15.25 13.65 15.25 1,136,413
11/30/2016 13.45 13.75 13.25 13.75 517,910
11/29/2016 13.1 13.6 13 13.35 834,234
11/28/2016 13.4 13.5 13.05 13.2 498,672
11/25/2016 13.55 13.575 13.25 13.45 107,480
11/23/2016 13.5 13.8 13.3 13.6 325,880
11/22/2016 13.4 13.75 13.3 13.4 427,197
11/21/2016 13.55 13.8 13.25 13.35 336,712
11/18/2016 13.95 14 13.5 13.55 351,090
11/17/2016 13.25 13.9 13.15 13.85 518,502
11/16/2016 13 13.25 12.85 13.15 251,725
11/15/2016 12.8 13.1 12.6 13 497,529
11/14/2016 12.7 13.0125 12.3 12.85 683,037
11/11/2016 11.95 12.7 11.8 12.6 559,358
11/10/2016 11.8 12.25 11.75 11.95 547,291
11/09/2016 11.15 11.85 11.1 11.65 335,411
11/08/2016 10.85 11.35 10.65 11.3 425,095
11/07/2016 10.95 11.2 10.75 10.8 367,632
11/04/2016 10.8 11.625 10.7 10.8 671,263
11/03/2016 11.5 11.6 10.95 11.05 598,806
11/02/2016 11.8 11.95 11.4 11.45 408,268
11/01/2016 12.05 12.3 11.7 11.8 284,135
10/31/2016 12.1 12.35 11.9 12.1 348,372
10/28/2016 12 12.35 12 12.1 210,568
10/27/2016 12.05 12.125 11.85 12.1 266,356
10/26/2016 12.05 12.15 11.85 12 301,526
10/25/2016 12.65 12.8 12.05 12.1 131,651
10/24/2016 12.5 12.8 12.3501 12.55 113,753
10/21/2016 12.55 12.65 12.35 12.55 240,414
10/20/2016 12.75 12.85 12.55 12.7 307,019
10/19/2016 12.9 13.05 12.45 12.8 255,364
10/18/2016 13.05 13.1 12.75 12.8 299,939
10/17/2016 13 13.2004 12.9 12.95 190,279
10/14/2016 13.35 13.55 12.8639 13.15 370,984
10/13/2016 13.75 13.75 13.25 13.4 391,807
10/12/2016 13.95 14.05 13.775 13.85 250,573
10/11/2016 14.25 14.25 13.8 13.9 332,092
10/10/2016 14.05 14.35 14.05 14.3 370,061
10/07/2016 14.24 14.24 13.92 14.09 233,274
10/06/2016 13.95 14.25 13.7801 14.18 429,918
10/05/2016 14.2 14.24 13.72 13.98 565,901
10/04/2016 14.13 14.372 14.07 14.17 439,063
10/03/2016 14.04 14.29 14.02 14.13 282,534
09/30/2016 14.19 14.47 13.95 14.06 765,361
09/29/2016 14.27 14.37 14.09 14.21 351,384
09/28/2016 14.52 14.724 14.19 14.34 469,369
09/27/2016 14.85 14.94 14.43 14.52 286,879
09/26/2016 14.66 15.2 14.54 14.89 527,193
09/23/2016 14.56 14.73 14.33 14.66 528,041
09/22/2016 14.15 14.66 13.98 14.62 723,073
09/21/2016 13.69 14.5 13.52 14.04 784,811
09/20/2016 13.9 14.45 13.31 13.61 1,628,893
09/19/2016 14.42 14.67 13.74 13.84 4,134,600
09/16/2016 14.36 14.43 14.1 14.25 266,255
09/15/2016 14.03 14.36 13.9038 14.34 87,990
09/14/2016 13.95 14.13 13.88 13.99 73,499
09/13/2016 14.05 14.11 13.9 13.95 175,900
09/12/2016 13.9 14.11 13.9 14.09 203,658
09/09/2016 14.31 14.38 13.99 14.01 202,525
09/08/2016 14.51 14.6 14.3 14.38 137,477
09/07/2016 14.25 14.54 14.22 14.51 175,401
09/06/2016 14.26 14.4099 14.05 14.2 157,201
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?