Historical Data for Eldorado Resorts Inc. (ERI)

$ 38.88   3.39 (+9.55%) Volume: 7.47m 4:00 PM EDT 3-Jun-2020
After Hours:  $ 39.8799   0.9999 (+2.57%) Volume: 88.94k 7:59 PM EDT 3-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/03/20 36.23 39.52 35.67 38.88 7.46m 3.39 9.55% 38.88 284.58m 65,942
06/02/20 36.84 37.19 34.61 35.49 5.8m -0.60 -1.66% 35.49 207.67m 51,868
06/01/20 35.69 37.49 35.51 36.09 6.84m 0.63 1.78% 36.09 248.62m 60,261
05/29/20 34.03 35.6699 33.20 35.46 7.6m 0.70 2.01% 35.46 263.4m 55,227
05/28/20 36.00 37.53 34.31 34.76 7.59m -1.66 -4.56% 34.76 273.17m 60,600
05/27/20 35.78 36.68 33.26 36.42 9.41m 1.26 3.58% 36.42 330.98m 71,745
05/26/20 37.12 37.26 34.29 35.16 8.95m 1.62 4.83% 35.16 317.74m 76,642
05/22/20 32.28 34.64 30.92 33.54 9.69m 0.86 2.63% 33.54 321.55m 74,271
05/21/20 31.75 33.21 30.70 32.68 10.04m 1.43 4.58% 32.68 323.9m 76,315
05/20/20 30.55 32.00 29.7904 31.25 10.32m 2.49 8.66% 31.25 320.94m 77,667
05/19/20 28.00 31.26 26.66 28.76 11.88m 0.96 3.45% 28.76 350.89m 96,721
05/18/20 25.46 28.24 25.46 27.80 10.43m 4.59 19.78% 27.80 284.02m 82,282
05/15/20 21.82 24.16 21.61 23.21 8.91m 1.08 4.88% 23.21 206.39m 61,756
05/14/20 19.80 22.65 19.00 22.13 9.43m 1.85 9.12% 22.13 199.16m 72,730
05/13/20 23.19 23.75 19.48 20.28 11.02m -2.90 -12.51% 20.28 233.98m 78,725
05/12/20 22.41 25.50 22.09 23.18 21.16m 2.56 12.42% 23.18 507.93m 122,013
05/11/20 20.25 20.99 19.64 20.62 5.82m -0.47 -2.23% 20.62 118.81m 48,159
05/08/20 19.95 21.45 19.5621 21.09 6.16m 1.72 8.88% 21.09 128.37m 46,518
05/07/20 18.18 19.48 17.95 19.37 6.72m 1.28 7.08% 19.37 125.33m 46,948
05/06/20 18.50 18.9698 18.015 18.09 4.23m -0.28 -1.52% 18.09 77.83m 31,720
05/05/20 19.52 19.78 18.03 18.37 4.87m -0.56 -2.96% 18.37 91.07m 38,023
05/04/20 17.86 19.55 16.91 18.93 5.75m 0.09 0.48% 18.93 105.42m 46,030