Empire Resorts Inc historical prices

   Watch this stock

Historical chart

    9.08 
    6.87 
    4.65 
 Aug 1, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2014 5.13 5.23 4.74 4.98 140,470
Jul 29, 2014 5.06 5.24 5.06 5.11 82,364
Jul 28, 2014 5.12 5.20 5.06 5.06 62,824
Jul 25, 2014 5.25 5.28 4.90 5.04 235,174
Jul 24, 2014 5.40 5.46 5.21 5.31 73,076
Jul 23, 2014 5.61 5.71 5.36 5.38 112,201
Jul 22, 2014 5.50 5.76 5.49 5.63 84,582
Jul 21, 2014 5.73 5.75 5.06 5.36 318,293
Jul 18, 2014 6.05 6.09 5.65 5.67 247,848
Jul 17, 2014 6.14 6.18 6.00 6.08 80,169
Jul 16, 2014 6.18 6.32 6.17 6.18 37,444
Jul 15, 2014 6.24 6.29 6.15 6.17 49,937
Jul 14, 2014 6.34 6.38 6.14 6.27 107,180
Jul 11, 2014 6.64 6.72 6.27 6.28 155,793
Jul 10, 2014 6.82 7.02 6.60 6.64 154,842
Jul 9, 2014 6.90 7.03 6.85 7.00 85,240
Jul 8, 2014 7.12 7.18 6.80 6.89 105,934
Jul 7, 2014 7.13 7.24 7.03 7.09 97,609
Jul 3, 2014 7.26 7.28 7.10 7.19 39,911
Jul 2, 2014 7.14 7.43 7.10 7.23 114,204
Jul 1, 2014 8.00 8.00 7.07 7.17 151,387
Jun 30, 2014 7.56 7.78 6.55 7.16 408,041
Jun 27, 2014 7.66 7.92 7.04 7.06 1,865,514
Jun 26, 2014 7.38 7.80 7.31 7.72 146,872
Jun 25, 2014 7.27 7.55 7.12 7.35 118,177
Jun 24, 2014 7.10 7.37 7.06 7.34 71,689
Jun 23, 2014 7.46 7.56 7.06 7.13 151,065
Jun 20, 2014 6.64 7.50 6.64 7.46 247,777
Jun 19, 2014 6.56 6.70 6.56 6.65 84,973
Jun 18, 2014 6.61 6.64 6.53 6.57 67,222