Empire Resorts Inc historical prices

   Watch this stock

Historical chart

    9.08 
    7.40 
    5.73 
 Jan 30, 2014 Jan 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 28, 2015 6.33 6.35 6.05 6.06 142,956
Jan 27, 2015 6.34 6.45 6.27 6.28 53,831
Jan 26, 2015 6.26 6.48 6.26 6.46 111,577
Jan 23, 2015 6.44 6.52 6.30 6.32 58,250
Jan 22, 2015 6.26 6.54 6.20 6.44 121,018
Jan 21, 2015 6.31 6.46 6.20 6.21 76,623
Jan 20, 2015 6.70 6.85 6.27 6.31 195,289
Jan 16, 2015 5.79 6.75 5.79 6.67 219,633
Jan 15, 2015 6.15 6.19 5.72 5.77 208,037
Jan 14, 2015 6.30 6.41 5.88 6.17 174,026
Jan 13, 2015 6.73 6.85 6.28 6.40 182,200
Jan 12, 2015 6.62 6.85 6.41 6.67 149,681
Jan 9, 2015 6.59 6.90 6.42 6.66 141,835
Jan 8, 2015 6.59 6.74 6.38 6.57 171,417
Jan 7, 2015 6.56 6.78 6.34 6.49 210,483
Jan 6, 2015 7.06 7.10 6.51 6.59 262,388
Jan 5, 2015 7.50 7.57 7.05 7.06 211,785
Jan 2, 2015 7.79 7.80 7.35 7.59 140,264
Dec 31, 2014 7.85 7.94 7.69 7.76 88,694
Dec 30, 2014 7.87 7.94 7.60 7.87 100,068
Dec 29, 2014 7.94 7.99 7.79 7.94 111,295
Dec 26, 2014 7.98 7.98 7.80 7.94 43,695
Dec 24, 2014 7.92 8.00 7.60 7.89 110,077
Dec 23, 2014 7.83 8.03 7.36 7.57 160,222
Dec 22, 2014 7.57 7.87 7.31 7.85 196,422
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