Empire Resorts Inc historical prices

   Watch this stock

Historical chart

    8.22 
    6.79 
    5.37 
 Sep 3, 2014 Sep 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 1, 2015 4.20 4.30 4.10 4.17 42,217
Aug 31, 2015 4.32 4.37 4.20 4.26 36,399
Aug 28, 2015 4.25 4.44 4.25 4.37 36,692
Aug 27, 2015 4.22 4.33 4.19 4.25 35,451
Aug 26, 2015 4.19 4.20 3.94 4.19 74,223
Aug 25, 2015 4.23 4.23 3.89 3.94 53,663
Aug 24, 2015 3.88 4.16 3.83 4.08 138,627
Aug 21, 2015 3.94 4.10 3.91 4.06 102,238
Aug 20, 2015 4.03 4.10 3.91 4.01 68,572
Aug 19, 2015 4.22 4.25 4.03 4.06 72,880
Aug 18, 2015 4.50 4.51 4.25 4.28 36,496
Aug 17, 2015 4.47 4.67 4.43 4.50 43,531
Aug 14, 2015 4.00 4.52 4.00 4.51 63,108
Aug 13, 2015 4.20 4.20 4.01 4.01 96,790
Aug 12, 2015 4.35 4.35 4.18 4.20 75,580
Aug 11, 2015 4.50 4.54 4.35 4.38 104,721
Aug 10, 2015 4.54 4.62 4.49 4.52 76,216
Aug 7, 2015 4.52 4.57 4.48 4.48 56,974
Aug 6, 2015 4.80 4.80 4.52 4.56 63,238
Aug 5, 2015 4.91 4.93 4.75 4.79 34,664
Aug 4, 2015 4.96 4.96 4.70 4.89 107,038
Aug 3, 2015 5.04 5.04 4.90 4.93 67,791
Jul 31, 2015 4.95 5.07 4.95 4.99 25,766
Jul 30, 2015 4.95 5.06 4.90 4.92 33,273
Jul 29, 2015 5.10 5.16 5.00 5.00 31,889
Jul 28, 2015 5.18 5.22 5.10 5.11 33,569
Jul 27, 2015 5.12 5.17 5.10 5.13 25,892
Jul 24, 2015 5.17 5.28 5.12 5.12 57,175
Jul 23, 2015 5.26 5.36 5.17 5.18 19,536
Jul 22, 2015 5.13 5.39 5.13 5.26 74,218