Empire Resorts Inc historical prices

   Watch this stock

Historical chart

    9.08 
    7.40 
    5.73 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 6.82 8.22 6.82 7.96 476,940
Nov 5, 2014 8.09 8.18 6.54 6.87 440,338
Nov 4, 2014 7.69 8.24 7.69 8.22 272,142
Nov 3, 2014 7.50 7.80 7.20 7.80 174,747
Oct 31, 2014 7.30 7.50 7.12 7.49 132,792
Oct 30, 2014 7.00 7.25 6.90 7.20 128,489
Oct 29, 2014 6.90 7.00 6.68 6.98 103,730
Oct 28, 2014 6.55 6.90 6.51 6.89 96,026
Oct 27, 2014 6.57 6.65 6.36 6.55 46,404
Oct 24, 2014 6.50 6.65 6.35 6.58 62,526
Oct 23, 2014 6.43 6.76 6.31 6.51 82,283
Oct 22, 2014 6.63 6.73 6.31 6.34 86,422
Oct 21, 2014 6.70 6.75 6.49 6.64 470,347
Oct 20, 2014 6.50 6.69 6.41 6.65 59,460
Oct 17, 2014 6.83 6.83 6.45 6.49 79,182
Oct 16, 2014 6.21 6.74 6.18 6.72 126,903