Empire Resorts Inc historical prices

   Watch this stock

Historical chart

    8.22 
    6.83 
    5.44 
 May 29, 2014 May 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2015 4.51 4.65 4.48 4.63 68,924
May 26, 2015 4.60 4.63 4.47 4.49 87,474
May 22, 2015 4.60 4.71 4.56 4.60 51,370
May 21, 2015 4.69 4.72 4.55 4.62 43,849
May 20, 2015 4.55 4.73 4.55 4.66 83,983
May 19, 2015 4.79 4.79 4.55 4.55 63,531
May 18, 2015 4.65 4.80 4.64 4.76 29,590
May 15, 2015 4.72 4.74 4.53 4.63 58,112
May 14, 2015 4.82 4.96 4.67 4.72 57,388
May 13, 2015 4.80 4.93 4.73 4.81 47,325
May 12, 2015 4.73 4.85 4.62 4.77 69,644
May 11, 2015 4.57 4.82 4.56 4.76 72,575
May 8, 2015 4.61 4.86 4.52 4.55 208,516
May 7, 2015 5.08 5.13 4.68 4.68 128,531
May 6, 2015 5.19 5.19 5.02 5.10 126,304
May 5, 2015 5.30 5.38 5.04 5.21 129,473
May 4, 2015 5.34 5.62 5.30 5.32 67,990
May 1, 2015 5.45 5.49 5.17 5.37 86,009
Apr 30, 2015 5.69 5.81 5.40 5.42 93,868
Apr 29, 2015 5.78 5.84 5.70 5.71 32,045
Apr 28, 2015 5.80 5.81 5.69 5.79 49,601
Apr 27, 2015 5.78 5.93 5.68 5.77 72,114
Apr 24, 2015 5.77 5.92 5.66 5.76 54,496
Apr 23, 2015 5.71 5.81 5.61 5.80 28,115
Apr 22, 2015 5.84 5.87 5.63 5.76 26,920
Apr 21, 2015 6.00 6.00 5.82 5.85 32,334
Apr 20, 2015 5.84 6.05 5.84 5.99 37,662
Apr 17, 2015 5.80 6.01 5.70 5.81 82,479
Apr 16, 2015 5.83 6.01 5.80 5.96 61,366
Apr 15, 2015 6.02 6.07 5.80 5.87 72,838