Empire Resorts, Inc. Historical Stock Prices

NYNY 
$6.4238
*  
1.3738
27.2%
Get NYNY Alerts
*Delayed - data as of Sep. 17, 2014 10:47 ET  -  Find a broker to begin trading NYNY now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NYNY Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
10:47  5.23  8  5.16  6.4238 1,860,674
09/16/2014 4.13 5.19 4.13 5.05 298,051
09/15/2014 4.08 4.28 4.0001 4.16 114,663
09/12/2014 4.23 4.23 4.02 4.05 91,906
09/11/2014 4.19 4.32 4.19 4.25 75,664
09/10/2014 4.2 4.4 4.19 4.24 66,754
09/09/2014 4.47 4.47 4.15 4.18 112,121
09/08/2014 4.26 4.5199 4.26 4.5 65,991
09/05/2014 4.19 4.34 4.1501 4.29 39,154
09/04/2014 4.23 4.39 4.14 4.22 73,390
09/03/2014 4.23 4.3 4.23 4.24 69,363
09/02/2014 4.5 4.6179 4.2 4.22 106,067
08/29/2014 4.54 4.69 4.38 4.46 101,624
08/28/2014 4.5 4.58 4.39 4.53 78,742
08/27/2014 4.36 4.5 4.31 4.48 56,021
08/26/2014 4.39 4.39 4.159 4.37 78,041
08/25/2014 4.46 4.547 4.36 4.38 34,900
08/22/2014 4.51 4.51 4.37 4.4199 32,122
08/21/2014 4.39 4.57 4.3 4.54 64,067
08/20/2014 4.46 4.548 4.35 4.39 79,112
08/19/2014 4.71 4.71 4.4 4.459 59,176
08/18/2014 4.48 4.72 4.3201 4.71 70,029
08/15/2014 4.73 4.73 4.32 4.37 152,575
08/14/2014 4.93 4.9799 4.53 4.63 140,671
08/13/2014 4.41 4.99 4.41 4.9 252,368
08/12/2014 4.51 4.55 4.29 4.37 103,382
08/11/2014 4.38 4.529 4.26 4.44 164,298
08/08/2014 4.26 4.45 4.23 4.39 55,782
08/07/2014 4.2 4.61 4.2 4.22 52,329
08/06/2014 4.33 4.35 4.14 4.16 85,538
08/05/2014 4.28 4.58 4.15 4.37 89,957
08/04/2014 4.56 4.7774 4.1 4.19 299,890
08/01/2014 4.84 4.84 4.54 4.56 152,584
07/31/2014 4.91 4.9915 4.79 4.83 75,631
07/30/2014 5.13 5.23 4.74 4.98 141,071
07/29/2014 5.06 5.24 5.06 5.11 82,364
07/28/2014 5.12 5.196 5.0569 5.06 62,624
07/25/2014 5.25 5.275 4.9 5.04 235,174
07/24/2014 5.4 5.46 5.21 5.31 73,076
07/23/2014 5.61 5.71 5.365 5.38 112,201
07/22/2014 5.5 5.7579 5.49 5.63 84,582
07/21/2014 5.73 5.7549 5.06 5.36 318,293
07/18/2014 6.05 6.086 5.65 5.67 245,748
07/17/2014 6.14 6.18 6 6.0799 80,169
07/16/2014 6.18 6.32 6.17 6.18 37,444
07/15/2014 6.24 6.288 6.15 6.17 49,937
07/14/2014 6.34 6.38 6.14 6.27 107,180
07/11/2014 6.64 6.723 6.27 6.28 155,793
07/10/2014 6.82 7.02 6.6 6.64 154,842
07/09/2014 6.9 7.03 6.85 7 85,240
07/08/2014 7.12 7.18 6.8 6.89 105,934
07/07/2014 7.13 7.24 7.03 7.09 97,609
07/03/2014 7.26 7.28 7.1 7.19 39,911
07/02/2014 7.14 7.43 7.1 7.23 114,204
07/01/2014 8 8 7.07 7.17 151,387
06/30/2014 7.56 7.785 6.55 7.16 408,041
06/27/2014 7.66 7.9225 7.04 7.06 1,846,914
06/26/2014 7.38 7.8 7.31 7.72 146,872
06/25/2014 7.27 7.55 7.12 7.35 118,177
06/24/2014 7.1 7.37 7.06 7.34 71,689
06/23/2014 7.46 7.56 7.06 7.13 151,065
06/20/2014 6.64 7.5 6.64 7.46 247,777
06/19/2014 6.56 6.6999 6.56 6.65 84,973
06/18/2014 6.61 6.64 6.53 6.57 67,122
06/17/2014 6.59 6.65 6.511 6.62 71,531
06/16/2014 6.63 6.73 6.51 6.59 42,033
06/13/2014 6.61 6.64 6.4318 6.585 50,748
06/12/2014 6.8 6.8 6.41 6.54 78,260
06/11/2014 6.66 6.84 6.201 6.8 117,296
06/10/2014 6.62 6.73 6.51 6.72 104,826
06/09/2014 6.72 6.78 6.58 6.63 69,226
06/06/2014 6.69 6.835 6.5 6.75 46,404
06/05/2014 6.65 6.88 6.544 6.7 120,154
06/04/2014 6.35 6.85 6.35 6.82 175,537
06/03/2014 6.44 6.4699 6.24 6.35 95,194
06/02/2014 6.35 6.5 6.13 6.48 119,360
05/30/2014 6.27 6.4 6.05 6.3 90,551
05/29/2014 6.4 6.42 6.22 6.27 91,416
05/28/2014 6.6799 6.6799 6.34 6.41 70,085
05/27/2014 6.51 6.67 6.2804 6.62 137,206
05/23/2014 6.51 6.62 6.41 6.56 64,289
05/22/2014 6.42 6.676 6.2628 6.52 66,749
05/21/2014 6.24 6.43 6.112 6.4 133,195
05/20/2014 6.98 6.98 6.19 6.31 114,940
05/19/2014 5.95 6.5 5.91 6.44 218,525
05/16/2014 5.89 6.03 5.7198 5.88 89,283
05/15/2014 6.05 6.07 5.72 5.8 144,477
05/14/2014 5.94 6.17 5.833 6.07 88,361
05/13/2014 6.06 6.2 5.9 5.95 91,643
05/12/2014 6.13 6.265 6.005 6.07 61,257
05/09/2014 5.96 6.19 5.91 6.13 65,541
05/08/2014 6.2 6.2 5.8 5.89 201,238
05/07/2014 6.05 6.2899 5.94 6.19 106,290
05/06/2014 6.41 6.41 6 6.06 179,515
05/05/2014 6.5 6.59 6.3601 6.45 139,069
05/02/2014 6.86 6.95 6.54 6.59 122,302
05/01/2014 6.81 6.94 6.5 6.91 199,949
04/30/2014 6.27 6.79 6.2 6.77 188,249
04/29/2014 6.45 6.5472 5.85 6.329 310,644
04/28/2014 6.27 7.352 6.26 6.48 462,855
04/25/2014 7.65 7.66 6.35 6.45 575,769
04/24/2014 8.92 8.92 7.81 7.9 263,334
04/23/2014 8.79 8.9999 8.25 8.84 97,700
04/22/2014 9.08 9.389 8.75 8.84 228,933
04/21/2014 8.01 9.14 8 9.08 485,061
04/17/2014 7.65 8.03 7.63 7.96 163,360
04/16/2014 7.42 7.68 7.41 7.66 91,911
04/15/2014 7.59 7.6999 7.31 7.42 121,269
04/14/2014 7.54 7.77 7.3 7.57 84,810
04/11/2014 7.48 7.59 7.37 7.455 31,132
04/10/2014 7.65 7.99 7.4 7.57 90,040
04/09/2014 7.35 7.84 7.35 7.63 109,239
04/08/2014 7.16 7.35 7.03 7.3 112,380
04/07/2014 7.2 7.35 7 7.12 56,807
04/04/2014 7.2 7.33 7 7.31 66,722
04/03/2014 7.05 7.29 7 7.19 59,467
04/02/2014 7.14 7.3899 7.01 7.1 70,769
04/01/2014 7.03 7.21 6.94 7.15 94,284
03/31/2014 7.1 7.22 6.97 7.06 112,929
03/28/2014 6.99 7.145 6.9 6.965 47,374
03/27/2014 7.08 7.1 6.6401 7.029 86,397
03/26/2014 7.21 7.32 6.8603 7.05 135,386
03/25/2014 7.31 7.31 7.0301 7.14 58,176
03/24/2014 7.7 7.7 6.901 7.24 165,145
03/21/2014 7.58 7.74 7.5 7.7 137,565
03/20/2014 7.88 7.94 7.4 7.62 298,349
03/19/2014 7.33 8.14 7.238 7.929 289,724
03/18/2014 7.17 7.5 7.1501 7.47 55,507
03/17/2014 6.91 7.5 6.8 7.23 206,422
03/14/2014 6.59 6.83 6.41 6.77 103,213
03/13/2014 6.5 6.62 5.6 6.55 373,397
03/12/2014 7.02 7.055 6.55 6.62 221,893
03/11/2014 7.5 7.5 6.98 7.17 177,792
03/10/2014 7.5 7.5 7.34 7.49 61,844
03/07/2014 7.45 7.55 7.39 7.46 98,530
03/06/2014 7.37 7.6 7.34 7.39 138,539
03/05/2014 7.82 7.86 7.33 7.49 137,331
03/04/2014 7.8 7.88 7.72 7.85 74,827
03/03/2014 7.75 7.82 7.55 7.81 120,945
02/28/2014 7.59 7.765 7.46 7.72 153,933
02/27/2014 7.43 7.62 7.27 7.6099 96,065
02/26/2014 7.35 7.54 7.35 7.46 107,534
02/25/2014 7.21 7.38 7.08 7.38 89,980
02/24/2014 7.36 7.56 7.23 7.23 241,780
02/21/2014 7.25 7.36 7.1819 7.36 163,840
02/20/2014 7.07 7.27 7 7.21 65,852
02/19/2014 7.24 7.24 6.96 7.06 175,660
02/18/2014 7 7.26 6.99 7.2 114,907
02/14/2014 7.2 7.28 6.9 6.95 184,540
02/13/2014 6.51 7.2 6.51 7.2 371,454
02/12/2014 6.35 6.59 6.3001 6.54 119,370
02/11/2014 6.25 6.43 6.22 6.35 88,884
02/10/2014 5.95 6.38 5.9292 6.27 107,235
02/07/2014 6.059 6.06 5.9219 6 37,842
02/06/2014 5.79 5.96 5.7301 5.959 32,690
02/05/2014 5.95 5.97 5.51 5.79 83,393
02/04/2014 6.17 6.38 5.98 6.01 122,289
02/03/2014 6.12 6.13 5.98 6.09 76,512
01/31/2014 5.95 6.06 5.88 6.06 67,376
01/30/2014 6.02 6.03 5.7776 6 49,225
01/29/2014 5.91 6.1 5.87 5.91 38,790
01/28/2014 6.2 6.2 5.7101 6 109,293
01/27/2014 5.6 6.2 5.471 6.1 285,355
01/24/2014 5.53 5.55 5.25 5.49 89,497
01/23/2014 5.52 5.59 5.4001 5.53 61,913
01/22/2014 5.47 5.6 5.37 5.56 31,950
01/21/2014 5.55 5.55 5.35 5.499 53,063
01/17/2014 5.5 5.58 5.37 5.54 45,508
01/16/2014 5.57 5.57 5.3999 5.5 47,006
01/15/2014 5.47 5.59 5.36 5.52 94,839
01/14/2014 5.13 5.499 5.0301 5.36 60,242
01/13/2014 5.11 5.18 5.01 5.13 52,933
01/10/2014 5.25 5.328 5.045 5.119 109,523
01/09/2014 5.4 5.4399 5.11 5.2303 64,134
01/08/2014 5.01 5.73 5 5.44 225,050
01/07/2014 5 5.12 4.95 5.12 27,701
01/06/2014 5.08 5.08 4.94 5.03 91,004
01/03/2014 4.84 5.1 4.7385 5.0899 80,506
01/02/2014 4.88 4.88 4.7 4.75 15,534
12/31/2013 5.11 5.16 4.76 4.84 86,708
12/30/2013 4.78 5.5 4.6 5.099 77,580
12/27/2013 4.7 4.92 4.591 4.83 53,215
12/26/2013 4.43 4.73 4.4 4.709 67,129
12/24/2013 4.63 4.63 4.37 4.41 41,095
12/23/2013 4.56 4.63 4.39 4.55 61,223
12/20/2013 4.6499 4.6499 4.45 4.59 62,305
12/19/2013 4.64 4.66 4.501 4.61 51,496
12/18/2013 4.65 4.66 4.47 4.54 35,001
12/17/2013 4.461 4.62 4.461 4.62 38,076
12/16/2013 4.7 4.72 4.47 4.54 56,072
12/13/2013 4.48 4.61 4.43 4.61 18,350
12/12/2013 4.53 4.61 4.41 4.46 61,093
12/11/2013 4.77 4.77 4.45 4.6 63,992
12/10/2013 4.9 4.95 4.63 4.669 73,688
12/09/2013 4.85 4.95 4.71 4.8 54,760
12/06/2013 4.76 4.89 4.55 4.71 62,384
12/05/2013 4.58 4.66 4.5001 4.62 41,683
12/04/2013 4.58 4.65 4.43 4.52 91,740
12/03/2013 4.7 4.73 4.42 4.56 63,010
12/02/2013 4.99 4.99 4.5 4.66 309,254
11/29/2013 4.65 4.99 4.65 4.9797 39,766
11/27/2013 4.63 4.79 4.47 4.65 97,398
11/26/2013 4.44 4.78 4.4001 4.53 76,741
11/25/2013 4.79 4.95 4.42 4.46 136,831
11/22/2013 4.52 4.74 4.35 4.52 360,878
11/21/2013 4.88 4.88 4.51 4.57 303,016
11/20/2013 4.97 4.989 4.74 4.76 89,039
11/19/2013 4.93 4.9585 4.8 4.87 97,213
11/18/2013 5.05 5.19 4.8501 4.99 123,112
11/15/2013 5.02 5.2 4.9 4.93 91,003
11/14/2013 5.11 5.24 4.9 5.1 111,485
11/13/2013 5.01 5.47 4.8 5.2 202,645
11/12/2013 5.12 5.2 4.85 4.95 200,182
11/11/2013 5.35 5.62 4.96 5.05 204,186
11/08/2013 5.36 5.81 5.19 5.449 135,500
11/07/2013 6 6.0745 4.74 5.45 508,097
11/06/2013 7.49 8.6 5.6 5.89 1,432,157
11/05/2013 6.5 6.5 5.54 5.75 280,603
11/04/2013 5.9 6.5 5.7607 6.37 390,782
11/01/2013 6.44 6.44 5.39 5.68 253,725
10/31/2013 6.69 7 5.87 6.14 567,975
10/30/2013 5.66 7.21 5.5 6.64 1,391,607
10/29/2013 4.15 5.3 4.15 5.3 342,793
10/28/2013 4.12 4.1644 3.87 4.1 69,277
10/25/2013 3.96 4.09 3.77 4 41,445
10/24/2013 4.13 4.1399 3.75 3.98 60,839
10/23/2013 4.09 4.2 4.06 4.15 43,158
10/22/2013 4.1688 4.1688 3.98 4.06 78,405
10/21/2013 4.2 4.2 3.98 4.14 46,988
10/18/2013 3.95 4.18 3.95 4.16 84,542
10/17/2013 3.71 3.9471 3.66 3.87 39,681
10/16/2013 3.83 3.83 3.7 3.8 59,290
10/15/2013 3.82 4.04 3.75 3.75 42,209
10/14/2013 3.85 3.85 3.721 3.75 63,804
10/11/2013 3.89 3.99 3.8 3.94 29,381
10/10/2013 3.76 4.0325 3.76 3.799 32,867
10/09/2013 3.86 4.27 3.67 3.76 35,872
10/08/2013 4.2 4.2 3.76 3.85 94,623
10/07/2013 3.86 4.3 3.84 4.16 106,834
10/04/2013 3.9 3.9 3.8101 3.84 6,519
10/03/2013 3.9 3.9 3.771 3.9 33,136
10/02/2013 3.89 3.9 3.76 3.88 24,177
10/01/2013 3.65 3.87 3.65 3.84 27,105
09/30/2013 3.72 3.82 3.38 3.719 99,651
09/27/2013 3.5 3.8 3.48 3.8 44,922
09/26/2013 3.4 3.49 3.32 3.47 23,293
09/25/2013 3.45 3.5 3.28 3.3 32,749
09/24/2013 3.349 3.46 3.18 3.46 70,412
09/23/2013 3.33 3.3399 3.2504 3.33 23,983
09/20/2013 3.31 3.35 3.17 3.35 59,732
09/19/2013 3.3 3.3 3.19 3.2925 17,689
09/18/2013 3.19 3.3 3.1145 3.26 19,431
09/17/2013 3.13 3.29 3.13 3.29 20,330
09/16/2013 3.19 3.2701 3.1 3.169 81,175
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?