Empire Resorts Inc historical prices

   Watch this stock

Historical chart

    8.84 
    7.24 
    5.65 
 Apr 22, 2014 Apr 20, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 14, 2015 6.00 6.25 5.92 5.97 143,010
Apr 13, 2015 5.55 6.00 5.55 5.98 151,745
Apr 10, 2015 5.39 5.69 5.20 5.56 143,627
Apr 9, 2015 5.18 5.51 5.18 5.33 72,451
Apr 8, 2015 4.74 5.35 4.71 5.22 157,716
Apr 7, 2015 4.66 4.85 4.59 4.74 45,055
Apr 6, 2015 4.73 4.84 4.70 4.70 38,672
Apr 2, 2015 4.56 4.87 4.55 4.73 110,872
Apr 1, 2015 4.60 4.61 4.50 4.56 38,730
Mar 31, 2015 4.51 4.64 4.50 4.60 51,174
Mar 30, 2015 4.50 4.62 4.41 4.57 93,544
Mar 27, 2015 4.39 4.51 4.35 4.49 70,179
Mar 26, 2015 4.37 4.50 4.31 4.38 51,094
Mar 25, 2015 4.54 4.54 4.35 4.39 148,476
Mar 24, 2015 4.45 4.62 4.45 4.54 101,319
Mar 23, 2015 4.73 4.73 4.46 4.47 141,914
Mar 20, 2015 4.62 4.80 4.46 4.73 255,415
Mar 19, 2015 4.67 4.90 4.46 4.59 115,678
Mar 18, 2015 4.49 4.69 4.32 4.66 132,135
Mar 17, 2015 4.47 4.56 4.32 4.43 97,623
Mar 16, 2015 4.51 4.56 4.37 4.39 120,314
Mar 13, 2015 4.77 4.78 4.51 4.59 82,945
Mar 12, 2015 4.49 4.86 4.45 4.86 90,552
Mar 11, 2015 4.66 4.66 4.41 4.43 163,709
Mar 10, 2015 4.56 4.79 4.50 4.66 111,046
Mar 9, 2015 4.97 5.14 4.66 4.69 218,815