Empire Resorts Inc historical prices

   Watch this stock

Historical chart

    9.08 
    7.40 
    5.73 
 Mar 3, 2014 Feb 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 26, 2015 5.83 5.86 5.60 5.67 114,932
Feb 25, 2015 6.07 6.07 5.73 5.81 92,909
Feb 24, 2015 6.17 6.28 5.90 6.11 135,559
Feb 23, 2015 6.17 6.35 6.00 6.20 224,873
Feb 20, 2015 6.32 6.32 5.95 6.20 107,710
Feb 19, 2015 6.32 6.37 6.11 6.30 42,316
Feb 18, 2015 6.16 6.33 6.05 6.31 74,713
Feb 17, 2015 6.37 6.37 6.14 6.19 32,546
Feb 13, 2015 6.29 6.52 6.10 6.33 70,394
Feb 12, 2015 6.02 6.38 6.02 6.27 110,304
Feb 11, 2015 6.23 6.30 6.10 6.19 56,126
Feb 10, 2015 6.31 6.36 6.16 6.30 35,316
Feb 9, 2015 6.17 6.39 6.14 6.23 85,357
Feb 6, 2015 6.33 6.43 6.04 6.16 71,289
Feb 5, 2015 6.09 6.38 5.96 6.30 71,624
Feb 4, 2015 6.01 6.12 5.91 6.10 72,537
Feb 3, 2015 5.93 6.25 5.79 6.01 85,186
Feb 2, 2015 5.97 6.00 5.70 5.91 99,222
Jan 30, 2015 6.27 6.48 5.87 5.90 142,094
Jan 29, 2015 6.06 6.35 5.90 6.34 96,123
Jan 28, 2015 6.33 6.35 6.05 6.06 143,267
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