Empire Resorts Inc historical prices

   Watch this stock

Historical chart

    9.08 
    7.40 
    5.73 
 Apr 1, 2014 Mar 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 30, 2015 4.50 4.62 4.41 4.57 93,544
Mar 27, 2015 4.39 4.51 4.35 4.49 70,179
Mar 26, 2015 4.37 4.50 4.31 4.38 51,094
Mar 25, 2015 4.54 4.54 4.35 4.39 148,476
Mar 24, 2015 4.45 4.62 4.45 4.54 101,319
Mar 23, 2015 4.73 4.73 4.46 4.47 141,914
Mar 20, 2015 4.62 4.80 4.46 4.73 255,415
Mar 19, 2015 4.67 4.90 4.46 4.59 115,678
Mar 18, 2015 4.49 4.69 4.32 4.66 132,135
Mar 17, 2015 4.47 4.56 4.32 4.43 97,623
Mar 16, 2015 4.51 4.56 4.37 4.39 120,314
Mar 13, 2015 4.77 4.78 4.51 4.59 82,945
Mar 12, 2015 4.49 4.86 4.45 4.86 90,552
Mar 11, 2015 4.66 4.66 4.41 4.43 163,709
Mar 10, 2015 4.56 4.79 4.50 4.66 111,046
Mar 9, 2015 4.97 5.14 4.66 4.69 218,815
Mar 6, 2015 5.13 5.19 4.94 4.97 134,222
Mar 5, 2015 5.19 5.32 5.06 5.19 84,675
Mar 4, 2015 5.04 5.33 4.84 5.15 193,911
Mar 3, 2015 5.40 5.40 5.03 5.08 158,860
Mar 2, 2015 5.41 5.62 5.41 5.41 117,650
Feb 27, 2015 5.64 5.65 5.34 5.37 112,847
Feb 26, 2015 5.83 5.86 5.60 5.67 114,932
Feb 25, 2015 6.07 6.07 5.73 5.81 92,909
Feb 24, 2015 6.17 6.28 5.90 6.11 135,559
Feb 23, 2015 6.17 6.35 6.00 6.20 224,873
Feb 20, 2015 6.32 6.32 5.95 6.20 107,710
Feb 19, 2015 6.32 6.37 6.11 6.30 42,316
Feb 18, 2015 6.16 6.33 6.05 6.31 74,713
Feb 17, 2015 6.37 6.37 6.14 6.19 32,546