Empire Resorts Inc historical prices

   Watch this stock

Historical chart

    9.08 
    7.40 
    5.73 
 Oct 28, 2013 Oct 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 23, 2014 6.43 6.76 6.31 6.51 82,283
Oct 22, 2014 6.63 6.73 6.31 6.34 86,422
Oct 21, 2014 6.70 6.75 6.49 6.64 470,347
Oct 20, 2014 6.50 6.69 6.41 6.65 59,460
Oct 17, 2014 6.83 6.83 6.45 6.49 79,182
Oct 16, 2014 6.21 6.74 6.18 6.72 126,903
Oct 15, 2014 6.00 6.39 5.80 6.34 86,097
Oct 14, 2014 5.74 6.31 5.74 6.08 122,240
Oct 13, 2014 5.60 5.97 5.60 5.71 92,896
Oct 10, 2014 5.70 5.95 5.53 5.71 73,302
Oct 9, 2014 5.86 6.00 5.67 5.76 105,645
Oct 8, 2014 5.98 6.03 5.50 5.84 181,706
Oct 7, 2014 6.11 6.20 5.94 5.97 81,818
Oct 6, 2014 6.42 6.44 6.13 6.15 111,234
Oct 3, 2014 6.50 6.58 6.20 6.44 120,337
Oct 2, 2014 6.26 6.39 6.01 6.33 137,540
Oct 1, 2014 6.71 6.74 6.24 6.28 128,171
Sep 30, 2014 6.24 6.71 6.14 6.71 313,265
Sep 29, 2014 6.13 6.28 6.00 6.22 65,186
Sep 26, 2014 6.01 6.23 6.00 6.22 102,283
Sep 25, 2014 6.06 6.25 5.97 6.00 75,806
Sep 24, 2014 6.10 6.31 6.03 6.19 84,643
Sep 23, 2014 6.02 6.31 5.82 6.10 132,240
Sep 22, 2014 6.37 6.38 6.00 6.01 183,123
Sep 19, 2014 6.21 6.50 6.08 6.44 229,585
Sep 18, 2014 6.45 6.56 6.06 6.23 382,408
Sep 17, 2014 5.23 8.00 5.16 6.86 2,970,213
Sep 16, 2014 4.13 5.19 4.13 5.05 301,769
Sep 15, 2014 4.08 4.28 4.00 4.16 114,663
Sep 12, 2014 4.23 4.23 4.02 4.05 91,906