Empire Resorts Inc historical prices

   Watch this stock

Historical chart

    9.08 
    7.15 
    5.22 
 Sep 19, 2013 Sep 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 17, 2014 5.23 8.00 5.16 6.86 2,966,761
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
Sep 11, 2014 4.19 4.32 4.19 4.25 75,664
Sep 10, 2014 4.20 4.40 4.19 4.24 67,754
Sep 9, 2014 4.47 4.47 4.15 4.18 112,121
Sep 8, 2014 4.26 4.52 4.26 4.50 65,991
Sep 5, 2014 4.19 4.34 4.15 4.29 39,154
Sep 4, 2014 4.23 4.39 4.14 4.22 73,390
Sep 3, 2014 4.23 4.30 4.23 4.24 69,363
Sep 2, 2014 4.50 4.62 4.20 4.22 106,067
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