Empire Resorts Inc historical prices

   Watch this stock

Historical chart

    9.08 
    7.04 
    5.00 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 4.54 4.69 4.38 4.46 101,624
Aug 28, 2014 4.50 4.58 4.39 4.53 78,742
Aug 27, 2014 4.36 4.50 4.31 4.48 56,021
Aug 26, 2014 4.39 4.39 4.16 4.37 78,041
Aug 25, 2014 4.46 4.55 4.36 4.38 34,900
Aug 22, 2014 4.51 4.51 4.37 4.42 32,122
Aug 21, 2014 4.39 4.57 4.30 4.54 64,067
Aug 20, 2014 4.46 4.55 4.35 4.39 79,112
Aug 19, 2014 4.71 4.71 4.40 4.46 59,176
Aug 18, 2014 4.48 4.72 4.32 4.71 70,029
Aug 15, 2014 4.73 4.73 4.32 4.37 152,575
Aug 14, 2014 4.93 4.98 4.53 4.63 140,671
Aug 13, 2014 4.41 4.99 4.41 4.90 252,368
Aug 12, 2014 4.51 4.55 4.29 4.37 103,382
Aug 11, 2014 4.38 4.53 4.26 4.44 164,298
Aug 8, 2014 4.26 4.45 4.23 4.39 55,782
Aug 7, 2014 4.20 4.61 4.20 4.22 52,329
Aug 6, 2014 4.33 4.35 4.14 4.16 85,682
Aug 5, 2014 4.28 4.58 4.15 4.37 89,957
Aug 4, 2014 4.56 4.78 4.10 4.19 299,890
Aug 1, 2014 4.84 4.84 4.54 4.56 153,136
Jul 31, 2014 4.91 4.99 4.79 4.83 75,631
Jul 30, 2014 5.13 5.23 4.74 4.98 141,071
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