Empire Resorts Inc historical prices

   Watch this stock

Historical chart

    9.08 
    7.40 
    5.73 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 8.09 8.25 7.61 7.72 507,815
Dec 18, 2014 7.50 8.37 7.38 8.04 809,095
Dec 17, 2014 8.04 9.00 6.25 7.13 2,221,537
Dec 16, 2014 7.70 8.11 7.60 7.97 415,663
Dec 15, 2014 6.80 7.50 6.56 7.44 353,625
Dec 12, 2014 6.54 6.77 6.35 6.54 155,661
Dec 11, 2014 6.74 6.96 6.61 6.71 105,053
Dec 10, 2014 6.78 7.05 6.63 6.63 164,187
Dec 9, 2014 6.50 6.90 6.46 6.83 70,662
Dec 8, 2014 6.58 6.88 6.53 6.55 117,284
Dec 5, 2014 6.49 6.60 6.44 6.58 79,974
Dec 4, 2014 6.29 6.53 6.16 6.45 107,259
Dec 3, 2014 6.50 6.60 6.20 6.26 81,888
Dec 2, 2014 6.37 6.68 6.37 6.54 114,596
Dec 1, 2014 6.83 7.22 6.24 6.37 148,767
Nov 28, 2014 7.01 7.10 6.68 6.81 36,938
Nov 26, 2014 6.98 7.18 6.91 7.14 61,732
Nov 25, 2014 6.87 7.18 6.81 7.11 99,271
Nov 24, 2014 7.30 7.31 6.38 6.82 363,712
Nov 21, 2014 7.39 7.43 7.12 7.25 58,234
Nov 20, 2014 7.17 7.35 6.76 7.22 126,510
Nov 19, 2014 7.51 7.51 7.02 7.20 53,907
Nov 18, 2014 7.33 7.54 7.21 7.49 80,911
Nov 17, 2014 7.60 7.60 7.28 7.28 80,282
Nov 14, 2014 7.18 7.78 6.95 7.62 187,803
Nov 13, 2014 7.56 7.60 7.17 7.20 74,014
Nov 12, 2014 7.43 7.53 7.25 7.52 53,161
Nov 11, 2014 7.81 7.81 7.38 7.45 59,924
Nov 10, 2014 7.73 7.79 7.56 7.78 64,755
Nov 7, 2014 8.20 8.20 7.50 7.74 119,389