Quantcast

Empire Resorts, Inc. Common Stock Historical Stock Prices

NYNY 
$7.67
*  
0.41
5.07%
Get NYNY Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading NYNY now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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 8.04 8.10 7.67 7.67 14,082
10/19/2018 8.04 8.1 7.67 7.67 14,082
10/18/2018 7.79 8.1313 7.69 8.08 4,151
10/17/2018 7.8 8.19 7.8 7.8 3,428
10/16/2018 7.54 8.5493 7.213 8.25 22,657
10/15/2018 7.1001 7.6799 6.83 7.51 8,968
10/12/2018 7.73 7.85 6.71 7.17 14,344
10/11/2018 8.02 8.6605 7.61 7.61 11,847
10/10/2018 8.36 8.41 7.9 8.14 14,661
10/09/2018 8.531 8.7 8.3 8.31 16,393
10/08/2018 8.48 8.65 8.14 8.36 11,991
10/05/2018 8.9 9.06 8.5 8.59 5,953
10/04/2018 10.35 10.35 8.67 8.71 14,863
10/03/2018 8.6933 9.8116 8.6933 9.75 6,663
10/02/2018 8.869 9.2 8.55 8.62 5,720
10/01/2018 8.8 9.11 8.8 8.98 3,533
09/28/2018 9.3 9.375 9.05 9.3 7,922
09/27/2018 8.35 8.8 8.35 8.8 19,055
09/26/2018 8.55 8.8173 8.35 8.65 9,597
09/25/2018 8.95 9.028 8.25 8.65 22,190
09/24/2018 9.25 9.291 8.9 8.95 10,951
09/21/2018 9.6 9.85 8.9 9.3 20,649
09/20/2018 9.4 9.8 9.4 9.625 3,674
09/19/2018 9.5 9.85 9.4 9.45 6,827
09/18/2018 8.95 9.848 8.95 9.55 7,164
09/17/2018 9.25 9.35 9.1 9.25 4,042
09/14/2018 9.4 9.8 9.4 9.55 4,925
09/13/2018 9.573 10.15 9.25 9.45 6,911
09/12/2018 9.2 9.35 8.9208 9.15 16,715
09/11/2018 9.3 9.85 8.4981 9.3 38,140
09/10/2018 9.65 9.93 9.2 9.25 21,337
09/07/2018 10.3 10.35 9.9 9.9 20,864
09/06/2018 11 11 10.3 10.3 6,726
09/05/2018 10.95 11.475 10.15 10.95 27,708
09/04/2018 12.35 12.35 10.15 10.9 37,677
08/31/2018 12.15 12.6 12.15 12.45 5,626
08/30/2018 12.18 12.8305 12.15 12.25 14,854
08/29/2018 12.426 12.545 12.4 12.45 6,285
08/28/2018 12.263 12.55 12.25 12.35 8,077
08/27/2018 12.85 12.85 12.05 12.15 8,404
08/24/2018 13 13.75 12.45 13 10,733
08/23/2018 13.5 13.5 12.75 13.1 4,583
08/22/2018 12.25 13 12.2 12.75 8,471
08/21/2018 13.35 13.55 12 12.35 29,303
08/20/2018 13 13.8496 12.75 12.9 26,486
08/17/2018 12.2 13.4 12.06 13 7,718
08/16/2018 12.6 14.8 12.05 12.325 17,187
08/15/2018 12.5 12.5 12.2 12.25 7,622
08/14/2018 12.35 12.8 12.1 12.6 20,703
08/13/2018 12 12.359 11.925 11.95 11,215
08/10/2018 12.45 13 12.3 12.6 4,987
08/09/2018 13.3 13.45 12.005 12.6 23,734
08/08/2018 12.65 13.25 12.35 12.8 11,706
08/07/2018 12.65 12.9 12 12.65 14,933
08/06/2018 12.45 13.3 12.45 12.8246 13,778
08/03/2018 12.5 13 11.85 12.35 26,703
08/02/2018 13 13.4 12.55 12.6 21,920
08/01/2018 13.85 14.3 13 13.25 23,008
07/31/2018 15.35 15.55 13.8 13.85 25,376
07/30/2018 14.55 15.9344 13.9248 14.9 14,903
07/27/2018 15.3 15.3148 13.35 14.65 27,823
07/26/2018 17.161 17.161 15.15 15.2 14,608
07/25/2018 18.15 18.15 16.5 16.65 27,881
07/24/2018 18.8 18.9084 18.25 18.3 14,092
07/23/2018 18.65 18.85 18.6422 18.85 3,673
07/20/2018 18.8 19 18.7 19 1,637
07/19/2018 18.8 19 18.7 18.8 4,305
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for NYNY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio