Empire Resorts Inc historical prices

   Watch this stock

Historical chart

    8.22 
    6.83 
    5.44 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 21, 2015 5.20 5.38 5.14 5.14 33,511
Jul 20, 2015 5.12 5.27 5.10 5.17 40,190
Jul 17, 2015 5.24 5.34 5.01 5.14 45,452
Jul 16, 2015 5.28 5.30 5.22 5.27 19,775
Jul 15, 2015 5.43 5.47 5.21 5.23 39,717
Jul 14, 2015 5.39 5.48 5.36 5.42 54,566
Jul 13, 2015 5.21 5.41 5.21 5.33 47,496
Jul 10, 2015 5.11 5.30 5.10 5.19 38,988
Jul 9, 2015 4.94 5.25 4.83 5.06 58,414
Jul 8, 2015 4.95 4.99 4.78 4.86 82,804
Jul 7, 2015 5.01 5.04 4.85 5.02 67,466
Jul 6, 2015 4.98 5.08 4.91 5.03 51,492
Jul 2, 2015 5.07 5.13 5.01 5.02 39,929
Jul 1, 2015 5.11 5.15 5.00 5.05 42,260
Jun 30, 2015 5.00 5.17 4.95 5.09 59,230
Jun 29, 2015 5.26 5.36 4.90 4.91 156,032
Jun 26, 2015 5.20 5.37 5.07 5.31 462,290
Jun 25, 2015 5.19 5.37 5.15 5.21 31,707
Jun 24, 2015 5.18 5.26 5.13 5.18 32,552
Jun 23, 2015 5.07 5.24 5.07 5.23 31,575
Jun 22, 2015 5.10 5.14 5.05 5.10 41,378
Jun 19, 2015 5.22 5.23 5.05 5.05 101,405