Empire Resorts Inc historical prices

   Watch this stock

Historical chart

    8.22 
    6.83 
    5.44 
 Jul 7, 2014 Jul 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 1, 2015 5.11 5.15 5.00 5.05 42,260
Jun 30, 2015 5.00 5.17 4.95 5.09 59,230
Jun 29, 2015 5.26 5.36 4.90 4.91 156,032
Jun 26, 2015 5.20 5.37 5.07 5.31 462,290
Jun 25, 2015 5.19 5.37 5.15 5.21 31,707
Jun 24, 2015 5.18 5.26 5.13 5.18 32,552
Jun 23, 2015 5.07 5.24 5.07 5.23 31,575
Jun 22, 2015 5.10 5.14 5.05 5.10 41,378
Jun 19, 2015 5.22 5.23 5.05 5.05 101,405
Jun 18, 2015 5.30 5.31 5.11 5.16 43,823
Jun 17, 2015 5.21 5.33 5.21 5.26 32,294
Jun 16, 2015 5.28 5.33 5.12 5.22 38,287
Jun 15, 2015 5.07 5.31 5.03 5.26 42,361
Jun 12, 2015 5.17 5.31 5.17 5.18 30,855
Jun 11, 2015 5.33 5.37 5.15 5.16 49,745
Jun 10, 2015 5.27 5.43 5.23 5.35 43,925
Jun 9, 2015 5.28 5.36 5.18 5.21 66,981
Jun 8, 2015 5.20 5.39 5.20 5.30 60,143
Jun 5, 2015 5.22 5.29 5.11 5.28 37,668
Jun 4, 2015 5.40 5.52 5.16 5.22 66,555
Jun 3, 2015 4.87 5.62 4.87 5.45 211,105
Jun 2, 2015 4.71 4.92 4.69 4.88 43,303
Jun 1, 2015 4.70 4.77 4.62 4.75 60,541
May 29, 2015 4.62 4.75 4.62 4.69 65,479
May 28, 2015 4.60 4.69 4.57 4.64 31,052
May 27, 2015 4.51 4.65 4.48 4.63 68,924
May 26, 2015 4.60 4.63 4.47 4.49 87,474
May 22, 2015 4.60 4.71 4.56 4.60 51,370
May 21, 2015 4.69 4.72 4.55 4.62 43,849
May 20, 2015 4.55 4.73 4.55 4.66 83,983