Empire Resorts Inc historical prices

   Watch this stock

Historical chart

    31.55 
    25.09 
    18.63 
 Feb 17, 2015 Feb 12, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 12, 2016 14.28 14.81 14.16 14.59 13,049
Feb 11, 2016 14.06 14.20 13.48 14.06 18,154
Feb 10, 2016 14.36 14.49 14.16 14.21 51,650
Feb 9, 2016 14.32 14.46 14.00 14.44 24,185
Feb 8, 2016 14.17 14.32 13.90 14.27 16,423
Feb 5, 2016 14.55 14.59 14.10 14.10 22,960
Feb 4, 2016 14.54 14.56 14.36 14.52 20,804
Feb 3, 2016 14.70 14.70 14.37 14.44 7,346
Feb 2, 2016 14.79 14.79 14.23 14.57 13,095
Feb 1, 2016 14.70 14.81 14.50 14.78 31,812
Jan 29, 2016 14.45 14.65 14.33 14.61 29,975
Jan 28, 2016 14.44 14.65 14.44 14.45 27,445
Jan 27, 2016 14.56 15.00 14.06 14.21 15,257
Jan 26, 2016 14.75 14.75 14.38 14.48 30,425
Jan 25, 2016 14.61 14.72 14.20 14.49 35,230
Jan 22, 2016 15.11 15.11 14.29 14.41 31,126
Jan 21, 2016 15.09 15.09 14.10 14.57 55,267
Jan 20, 2016 12.59 14.85 12.59 14.79 80,325
Jan 19, 2016 13.00 13.06 12.58 12.63 22,509
Jan 15, 2016 11.79 12.96 11.53 12.91 36,887
Jan 14, 2016 12.20 12.37 11.42 12.19 58,918
Jan 13, 2016 13.44 14.28 12.08 12.17 79,280
Jan 12, 2016 14.50 14.54 12.87 13.05 104,532
Jan 11, 2016 14.30 14.72 14.03 14.09 42,474
Jan 8, 2016 14.93 15.03 14.14 14.27 39,579
Jan 7, 2016 15.29 15.29 14.62 14.62 52,077
Jan 6, 2016 16.09 16.09 15.31 15.44 47,811
Jan 5, 2016 18.00 18.00 16.51 16.52 89,623
Jan 4, 2016 17.66 18.17 16.53 18.09 54,694
Dec 31, 2015 17.76 18.08 17.32 18.00 37,398