Dark

NYNY
Empire Resorts Inc
stock NASDAQ

Inactive

Nov 15, 2019

9.75USD+0.103%(+0.01)40,454

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-11-15	9.7400	9.7500	9.7300	9.7500	+0.103%	40,454	0.000%
2019-11-14	9.7400	9.7400	9.7300	9.7400	+0.103%	22,607	+0.103%
2019-11-13	9.7500	9.7500	9.7200	9.7300	0.000%	12,249	+0.206%
2019-11-12	9.7200	9.7500	9.7200	9.7300	0.000%	21,806	+0.206%
2019-11-11	9.7200	9.7300	9.7200	9.7300	+0.103%	16,198	+0.206%
2019-11-08	9.7200	9.7600	9.7200	9.7200	-0.103%	60,411	+0.309%
2019-11-07	9.8300	9.8300	9.7050	9.7300	-0.307%	40,588	+0.206%
2019-11-06	9.8000	9.8088	9.7500	9.7600	-0.813%	39,636	-0.102%
2019-11-05	9.7700	9.8569	9.7400	9.8400	+0.820%	16,198	-0.915%
2019-11-04	9.7400	9.7600	9.7100	9.7600	+0.103%	59,616	-0.102%
2019-11-01	9.7300	9.7600	9.7000	9.7500	+0.412%	47,221	0.000%
2019-10-31	9.7000	9.7500	9.6800	9.7100	-0.410%	17,500	+0.412%
2019-10-30	9.7400	9.7500	9.7100	9.7500	+0.103%	64,306	0.000%
2019-10-29	9.7300	9.7900	9.6600	9.7400	0.000%	91,035	+0.103%
2019-10-28	9.7800	9.7800	9.7300	9.7400	-0.205%	20,515	+0.103%
2019-10-25	9.6800	10.0500	9.6800	9.7600	-0.306%	40,046	-0.102%
2019-10-24	9.7300	9.7900	9.7300	9.7900	+0.617%	29,569	-0.409%
2019-10-23	9.7800	9.7800	9.7100	9.7300	-0.205%	56,302	+0.206%
2019-10-22	9.7900	9.7900	9.6700	9.7500	0.000%	2,767	0.000%
2019-10-21	9.7800	9.7900	9.7488	9.7500	+0.103%	5,757	0.000%
2019-10-18	9.7000	9.7798	9.6300	9.7400	+0.206%	17,163	+0.103%
2019-10-17	9.7300	9.7500	9.7100	9.7200	-0.308%	12,497	+0.309%
2019-10-16	9.7700	9.7700	9.7200	9.7500	-0.102%	3,878	0.000%
2019-10-15	9.7800	9.7800	9.7200	9.7600	-0.102%	2,016	-0.102%
2019-10-14	9.7251	9.7800	9.7200	9.7700	+0.411%	2,065	-0.205%
2019-10-11	9.7500	9.7800	9.7200	9.7300	+0.206%	5,119	+0.206%
2019-10-10	9.7307	9.7500	9.7100	9.7100	0.000%	2,068	+0.412%
2019-10-09	9.6700	9.7500	9.6600	9.7100	+0.518%	9,360	+0.412%
2019-10-08	9.6600	9.7000	9.6500	9.6600	-0.412%	9,644	+0.932%
2019-10-07	9.6800	9.7200	9.5600	9.7000	-0.103%	19,786	+0.515%
2019-10-04	9.6600	9.7300	9.6600	9.7100	+0.518%	13,738	+0.412%
2019-10-03	9.6600	9.6800	9.6400	9.6600	0.000%	15,079	+0.932%
2019-10-02	9.6300	9.6900	9.6300	9.6600	+0.312%	37,989	+0.932%
2019-10-01	9.6200	9.6800	9.6200	9.6300	0.000%	14,847	+1.246%
2019-09-30	9.6900	9.7000	9.6100	9.6300	-0.517%	10,887	+1.246%
2019-09-27	9.6800	9.7000	9.6800	9.6800	0.000%	7,442	+0.723%
2019-09-26	9.7000	9.7000	9.6800	9.6800	-0.514%	16,276	+0.723%
2019-09-25	9.7100	9.7650	9.6800	9.7300	-0.613%	26,720	+0.206%
2019-09-24	9.7300	9.8000	9.7140	9.7900	+0.617%	6,574	-0.409%
2019-09-23	9.6900	9.7300	9.6800	9.7300	+0.517%	37,821	+0.206%
2019-09-20	9.7600	9.8300	9.6800	9.6800	-0.718%	70,418	+0.723%
2019-09-19	9.7700	9.7900	9.7300	9.7500	-0.102%	13,778	0.000%
2019-09-18	9.7700	9.7900	9.7500	9.7600	+0.103%	19,456	-0.102%
2019-09-17	9.7300	9.8000	9.7300	9.7500	+0.103%	13,602	0.000%
2019-09-16	9.7100	9.7800	9.7100	9.7400	+0.206%	20,140	+0.103%
2019-09-13	9.7200	9.7500	9.7000	9.7200	0.000%	34,215	+0.309%
2019-09-12	9.7000	9.7300	9.6700	9.7200	-0.103%	29,983	+0.309%
2019-09-11	9.7200	9.7400	9.6800	9.7300	+0.309%	19,058	+0.206%
2019-09-10	9.7200	9.7400	9.6800	9.7000	+0.207%	15,003	+0.515%
2019-09-09	9.6500	9.6900	9.5491	9.6800	+0.311%	22,485	+0.723%
2019-09-06	9.6800	9.7400	9.6300	9.6500	-0.618%	15,967	+1.036%
2019-09-05	9.6500	9.7700	9.6500	9.7100	+0.518%	24,129	+0.412%
2019-09-04	9.6600	9.6900	9.6600	9.6600	-0.207%	5,705	+0.932%
2019-09-03	9.6400	10.0700	9.5000	9.6800	0.000%	41,503	+0.723%
2019-08-30	9.6500	9.6800	9.6200	9.6800	+0.415%	38,828	+0.723%
2019-08-29	9.6300	9.7000	9.6200	9.6400	-0.516%	15,556	+1.141%
2019-08-28	9.6500	9.7000	9.6000	9.6900	0.000%	14,629	+0.619%
2019-08-27	9.6900	9.7030	9.6700	9.6900	-0.206%	8,463	+0.619%
2019-08-26	9.6500	9.7400	9.6500	9.7100	+1.041%	26,251	+0.412%
2019-08-23	9.6900	9.7100	9.6100	9.6100	-0.826%	16,701	+1.457%
2019-08-22	9.7000	9.7100	9.6900	9.6900	-0.103%	26,420	+0.619%
2019-08-21	9.7100	9.7400	9.6900	9.7000	+0.103%	84,322	+0.515%
2019-08-20	9.6300	9.7400	9.6300	9.6900	0.000%	62,692	+0.619%
2019-08-19	9.6200	9.8303	9.5800	9.6900	+14.675%	189,891	+0.619%
2019-08-16	8.5800	8.6700	8.3500	8.4500	-0.471%	11,790	+15.385%
2019-08-15	8.1900	8.6400	8.1500	8.4900	+3.537%	14,396	+14.841%
2019-08-14	8.5200	8.7285	8.2000	8.2000	-1.561%	6,713	+18.902%
2019-08-13	8.8100	8.8400	8.2400	8.3300	+1.834%	8,234	+17.047%
2019-08-12	9.2500	9.2600	8.1100	8.1800	-12.420%	35,908	+19.193%
2019-08-09	9.4400	9.4400	9.3400	9.3400	-0.320%	7,321	+4.390%
2019-08-08	9.4700	9.8400	9.3673	9.3700	+0.321%	17,617	+4.055%
2019-08-07	9.3000	9.5000	9.1000	9.3400	+0.647%	29,516	+4.390%
2019-08-06	9.5500	9.7350	9.0500	9.2800	-3.333%	13,343	+5.065%
2019-08-05	9.5500	9.6654	9.5500	9.6000	+0.418%	5,317	+1.563%
2019-08-02	10.0950	10.0950	9.5600	9.5600	-1.949%	8,787	+1.987%
2019-08-01	10.2150	10.2150	9.7000	9.7500	-0.205%	5,603	0.000%
2019-07-31	9.9500	10.5000	9.7000	9.7700	+0.205%	11,072	-0.205%
2019-07-30	9.7000	10.0000	9.7000	9.7500	-0.205%	5,828	0.000%
2019-07-29	10.1500	10.5000	9.7700	9.7700	-4.028%	7,214	-0.205%
2019-07-26	10.5400	10.6904	10.1500	10.1800	-4.233%	10,310	-4.224%
2019-07-25	10.0900	11.5300	10.0600	10.6300	+10.960%	49,006	-8.278%
2019-07-24	10.1600	10.1800	9.5800	9.5800	-0.208%	1,372	+1.775%
2019-07-23	9.8000	9.9527	9.6000	9.6000	-1.387%	2,871	+1.563%
2019-07-22	9.1500	10.0039	9.1500	9.7350	+1.090%	1,029	+0.154%
2019-07-19	9.9700	10.0250	9.4514	9.6300	-4.179%	1,676	+1.246%
2019-07-18	9.4000	10.0500	9.4000	10.0500	+3.715%	2,126	-2.985%
2019-07-17	10.0000	10.0248	9.5250	9.6900	-3.100%	2,924	+0.619%
2019-07-16	9.7988	10.1000	9.7500	10.0000	-0.794%	3,644	-2.500%
2019-07-15	9.9000	10.0900	9.3500	10.0800	+3.067%	3,269	-3.274%
2019-07-12	10.0000	10.3300	9.7800	9.7800	-2.004%	8,195	-0.307%
2019-07-11	10.4500	10.4500	9.7000	9.9800	-2.729%	4,171	-2.305%
2019-07-10	10.2600	11.2000	10.2500	10.2600	-2.099%	10,748	-4.971%
2019-07-08	10.2400	10.5200	9.2854	10.4800	+1.158%	5,420	-6.966%
2019-07-05	9.5200	10.3600	9.5200	10.3600	+7.246%	8,819	-5.888%
2019-07-03	9.5000	9.9555	8.9600	9.6600	+3.205%	2,451	+0.932%
2019-07-02	9.5800	9.6000	9.0400	9.3600	-3.306%	5,093	+4.167%
2019-07-01	9.0694	9.7000	9.0694	9.6800	+0.833%	8,092	+0.723%
2019-06-28	9.4800	9.6000	9.2762	9.6000	+5.727%	20,755	+1.563%
2019-06-27	8.9500	9.3200	8.8300	9.0800	+2.599%	3,586	+7.379%
2019-06-26	9.5650	9.5650	8.7750	8.8500	-0.225%	3,907	+10.169%
2019-06-25	8.9500	9.3750	8.7700	8.8700	+0.567%	14,056	+9.921%
2019-06-24	9.3000	9.7400	8.7500	8.8200	-1.891%	18,715	+10.544%
2019-06-21	9.3900	9.6300	8.9900	8.9900	-4.868%	19,444	+8.454%
2019-06-20	9.4500	9.6500	9.2600	9.4500	-2.577%	14,254	+3.175%
2019-06-19	9.6663	9.8600	9.2400	9.7000	-2.119%	10,209	+0.515%
2019-06-18	9.3600	10.2100	9.2200	9.9100	+7.835%	13,871	-1.615%
2019-06-17	10.3200	11.0150	8.8900	9.1900	-13.056%	27,412	+6.094%
2019-06-14	11.4100	11.5210	10.2100	10.5700	-6.790%	8,286	-7.758%
2019-06-13	11.8088	11.8384	10.9900	11.3400	-4.946%	3,335	-14.021%
2019-06-12	12.0200	12.1100	11.8000	11.9300	-0.666%	7,145	-18.273%
2019-06-11	12.4800	12.5500	11.9000	12.0100	-0.908%	11,743	-18.818%
2019-06-10	12.6200	12.8900	11.8400	12.1200	-6.626%	13,740	-19.554%
2019-06-07	12.9300	13.1500	12.2250	12.9800	+4.090%	5,612	-24.884%
2019-06-06	11.9000	12.6900	11.9000	12.4700	+4.264%	9,149	-21.812%
2019-06-05	12.5500	12.5500	11.8900	11.9600	-2.208%	3,623	-18.478%
2019-06-04	12.0400	12.5400	11.8350	12.2300	+2.601%	5,708	-20.278%
2019-06-03	12.8500	12.8500	11.8200	11.9200	-2.375%	5,573	-18.205%
2019-05-31	13.4300	13.4300	11.9700	12.2100	-3.172%	6,356	-20.147%
2019-05-30	12.9759	13.3300	12.0900	12.6100	-2.248%	7,507	-22.680%
2019-05-29	11.9800	13.3800	11.7100	12.9000	+8.312%	16,386	-24.419%
2019-05-28	12.2500	12.2500	11.8000	11.9100	-3.641%	6,427	-18.136%
2019-05-24	12.9200	13.0100	12.0750	12.3600	-4.112%	11,421	-21.117%
2019-05-23	13.1900	13.1900	12.1000	12.8900	-2.126%	4,458	-24.360%
2019-05-22	12.1100	13.3800	12.1100	13.1700	+7.510%	6,119	-25.968%
2019-05-21	11.8000	13.1300	11.7978	12.2500	+0.082%	13,279	-20.408%
2019-05-20	11.6400	12.6000	10.2755	12.2400	+1.325%	14,727	-20.343%
2019-05-17	12.8800	12.8800	11.5500	12.0800	-7.433%	29,179	-19.288%
2019-05-16	11.7000	13.4400	11.7000	13.0500	+7.940%	12,540	-25.287%
2019-05-15	11.8800	12.1300	11.3900	12.0900	-1.306%	4,810	-19.355%
2019-05-14	12.2500	12.5500	12.0200	12.2500	0.000%	6,601	-20.408%
2019-05-13	13.9900	13.9900	11.8503	12.2500	-12.312%	19,842	-20.408%
2019-05-10	13.7000	14.0200	13.5700	13.9700	+3.635%	3,800	-30.208%
2019-05-09	13.7500	14.1000	13.0654	13.4800	+5.477%	5,490	-27.671%
2019-05-08	12.6648	12.9000	12.4800	12.7800	-2.069%	9,088	-23.709%
2019-05-07	12.9800	14.0886	12.6600	13.0500	-1.435%	7,130	-25.287%
2019-05-06	13.4900	13.6000	12.5400	13.2400	-3.499%	4,282	-26.360%
2019-05-03	13.4600	13.7400	13.4600	13.7200	+5.054%	6,669	-28.936%
2019-05-02	13.8900	13.9000	12.5837	13.0600	-6.714%	12,376	-25.345%
2019-05-01	13.7400	14.1950	13.2743	14.0000	+0.503%	13,891	-30.357%
2019-04-30	14.0000	14.2200	13.7500	13.9300	-0.500%	10,893	-30.007%
2019-04-29	13.3500	14.0000	13.3500	14.0000	+4.634%	8,518	-30.357%
2019-04-26	13.3831	13.3831	13.0500	13.3800	+3.161%	1,354	-27.130%
2019-04-25	12.9500	13.4815	12.9500	12.9700	+2.046%	6,412	-24.827%
2019-04-24	12.8500	12.8500	12.2711	12.7100	-1.320%	6,422	-23.289%
2019-04-23	12.7400	13.1900	12.3948	12.8800	+0.625%	9,468	-24.301%
2019-04-22	11.9600	12.9400	11.9600	12.8000	+3.981%	7,523	-23.828%
2019-04-18	12.2200	12.3900	11.8500	12.3100	-0.405%	7,817	-20.796%
2019-04-17	12.3900	12.6100	12.1400	12.3600	+1.478%	7,910	-21.117%
2019-04-16	11.4500	12.4500	11.3000	12.1800	+6.283%	31,868	-19.951%
2019-04-15	10.7000	11.4900	10.7000	11.4600	+8.420%	14,013	-14.921%
2019-04-12	10.3000	10.7000	10.3000	10.5700	+2.422%	7,804	-7.758%
2019-04-11	10.3000	10.4500	10.3000	10.3200	+0.292%	4,069	-5.523%
2019-04-10	10.3300	10.4400	10.1500	10.2900	-1.153%	4,951	-5.248%
2019-04-09	10.3183	10.7300	10.2000	10.4100	+0.774%	6,511	-6.340%
2019-04-08	10.5700	10.6600	10.0867	10.3300	-2.271%	15,047	-5.615%
2019-04-05	10.7979	10.7979	10.3400	10.5700	+1.732%	4,913	-7.758%
2019-04-04	10.4500	10.8500	10.3400	10.3900	-1.796%	8,454	-6.160%
2019-04-03	10.3570	10.6900	10.3570	10.5800	+0.858%	6,458	-7.845%
2019-04-02	10.0900	10.6000	10.0325	10.4900	+2.043%	5,846	-7.054%
2019-04-01	10.2200	10.8200	9.7600	10.2800	+2.289%	13,822	-5.156%
2019-03-29	11.8699	11.8699	9.9900	10.0500	-6.685%	16,761	-2.985%
2019-03-28	10.8000	10.9000	10.6000	10.7700	-0.278%	1,696	-9.471%
2019-03-27	10.8400	11.0700	10.6300	10.8000	+0.652%	8,571	-9.722%
2019-03-26	10.8100	11.1800	10.5500	10.7300	-0.556%	4,936	-9.133%
2019-03-25	10.6134	11.3300	10.5600	10.7900	+3.155%	9,339	-9.639%
2019-03-22	10.9000	11.1400	10.4600	10.4600	-3.860%	10,080	-6.788%
2019-03-21	10.4500	11.5300	10.4500	10.8800	+3.520%	7,550	-10.386%
2019-03-20	10.2902	10.7500	10.2902	10.5100	0.000%	4,350	-7.231%
2019-03-19	10.8000	10.8000	9.9525	10.5100	-2.685%	32,610	-7.231%
2019-03-18	10.5600	10.8800	9.9900	10.8000	-0.093%	25,118	-9.722%
2019-03-15	11.3200	11.9300	10.1000	10.8100	-5.424%	56,620	-9.806%
2019-03-14	11.6000	11.7399	10.6300	11.4300	-5.145%	45,089	-14.698%
2019-03-13	12.7000	12.7000	11.7300	12.0500	-1.552%	22,179	-19.087%
2019-03-12	12.1400	12.2750	11.5000	12.2400	0.000%	23,704	-20.343%
2019-03-11	13.6300	13.7077	11.7000	12.2400	-10.198%	26,370	-20.343%
2019-03-08	12.8700	14.4300	11.4300	13.6300	+4.046%	24,690	-28.467%
2019-03-07	13.3100	13.7000	12.3213	13.1000	-1.799%	13,822	-25.573%
2019-03-06	14.2200	14.3600	13.1050	13.3400	-5.323%	17,134	-26.912%
2019-03-05	14.7400	15.3100	13.6200	14.0900	-4.410%	28,814	-30.802%
2019-03-04	14.0500	14.8900	13.7800	14.7400	+6.967%	28,243	-33.853%
2019-03-01	14.3600	14.3600	13.7000	13.7800	+1.249%	6,721	-29.245%
2019-02-28	12.8800	14.0000	12.8800	13.6100	+5.586%	10,612	-28.361%
2019-02-27	12.9500	13.4000	12.7000	12.8900	+1.576%	21,463	-24.360%
2019-02-26	12.4000	12.8800	12.4000	12.6900	+1.035%	5,388	-23.168%
2019-02-25	11.5870	12.9800	11.5870	12.5600	+5.105%	17,960	-22.373%
2019-02-22	11.4100	11.9700	11.2340	11.9500	+3.643%	8,427	-18.410%
2019-02-21	11.5000	11.9800	11.2742	11.5300	-1.872%	5,280	-15.438%
2019-02-20	11.8100	11.9900	11.6175	11.7500	-0.592%	3,176	-17.021%
2019-02-19	11.6200	11.8200	11.5000	11.8200	+2.249%	2,714	-17.513%
2019-02-15	11.7900	11.9400	11.2356	11.5600	-1.027%	6,136	-15.657%
2019-02-14	11.4900	11.9400	11.4100	11.6800	+2.009%	7,218	-16.524%
2019-02-13	11.4930	12.1756	11.3500	11.4500	-2.636%	13,942	-14.847%
2019-02-12	12.1900	12.4600	11.0400	11.7600	-3.210%	12,137	-17.092%
2019-02-11	11.2500	12.1800	11.2500	12.1500	+9.263%	1,459	-19.753%
2019-02-08	11.2000	12.1796	11.0700	11.1200	-0.269%	3,695	-12.320%
2019-02-07	11.5000	12.0200	11.0300	11.1500	-6.460%	8,735	-12.556%
2019-02-06	12.5100	12.5725	11.7250	11.9200	+0.337%	7,409	-18.205%
2019-02-05	12.3000	12.3000	11.8800	11.8800	+0.678%	3,218	-17.929%
2019-02-04	12.5800	12.6600	11.7550	11.8000	-6.200%	11,170	-17.373%
2019-02-01	12.7600	12.7600	12.3600	12.5800	+4.833%	6,217	-22.496%
2019-01-31	12.7399	12.7399	12.0000	12.0000	-1.072%	7,261	-18.750%
2019-01-30	12.0600	12.6300	12.0100	12.1300	-3.500%	5,843	-19.621%
2019-01-29	12.9000	14.0700	12.4400	12.5700	-1.643%	9,517	-22.434%
2019-01-28	12.6900	12.8983	12.1500	12.7800	-1.313%	6,918	-23.709%
2019-01-25	11.9000	13.3500	11.9000	12.9500	+7.558%	4,682	-24.710%
2019-01-24	11.9400	12.9400	11.9400	12.0400	-1.392%	4,613	-19.020%
2019-01-23	12.8600	13.2400	10.5700	12.2100	-8.195%	8,778	-20.147%
2019-01-22	13.5700	13.7150	13.0300	13.3000	-5.136%	7,001	-26.692%
2019-01-18	14.3700	14.3700	13.2301	14.0200	-2.027%	15,999	-30.456%
2019-01-17	13.9400	14.9990	13.4500	14.3100	+6.394%	29,432	-31.866%
2019-01-16	13.0000	14.1500	13.0000	13.4500	+5.822%	9,920	-27.509%
2019-01-15	12.4400	12.9700	12.1500	12.7100	+1.033%	4,060	-23.289%
2019-01-14	11.4300	12.8200	11.2850	12.5800	+8.448%	16,192	-22.496%
2019-01-11	10.9800	11.6000	10.9000	11.6000	+4.317%	10,060	-15.948%
2019-01-10	10.3000	11.3000	10.3000	11.1200	+8.382%	15,646	-12.320%
2019-01-09	10.1800	10.4500	9.5350	10.2600	-0.774%	9,716	-4.971%
2019-01-08	10.3900	10.4570	9.9701	10.3400	-0.958%	6,880	-5.706%
2019-01-07	10.5500	10.7001	10.2500	10.4400	+1.065%	9,283	-6.609%
2019-01-04	10.0300	11.0300	10.0300	10.3300	+0.978%	4,428	-5.615%
2019-01-03	10.8700	10.8700	10.0100	10.2300	-4.926%	3,873	-4.692%
2019-01-02	10.1500	12.0000	10.0600	10.7600	+6.219%	7,156	-9.387%
2018-12-31	10.6800	11.1700	10.0000	10.1300	-6.204%	13,581	-3.751%
2018-12-28	9.9700	10.8900	9.5981	10.8000	+9.312%	15,774	-9.722%
2018-12-27	9.2500	10.0000	9.2100	9.8800	+1.751%	16,314	-1.316%
2018-12-26	8.8700	9.9900	8.6001	9.7100	+7.889%	28,269	+0.412%
2018-12-24	9.0000	9.1300	9.0000	9.0000	0.000%	8,775	+8.333%
2018-12-21	9.0000	9.9200	8.6860	9.0000	+0.784%	37,777	+8.333%
2018-12-20	8.9200	9.0700	8.6531	8.9300	-0.667%	7,785	+9.183%
2018-12-19	9.3900	9.6900	8.7200	8.9900	-4.260%	19,276	+8.454%
2018-12-18	9.8200	9.8276	9.2400	9.3900	-3.196%	16,111	+3.834%
2018-12-17	10.5100	10.5100	9.6900	9.7000	-8.491%	8,201	+0.515%
2018-12-14	10.0500	11.5460	9.6900	10.6000	+4.640%	15,610	-8.019%
2018-12-13	10.9200	11.2000	10.1100	10.1300	-10.512%	9,127	-3.751%
2018-12-12	10.1500	11.7700	9.6965	11.3200	+10.331%	30,863	-13.869%
2018-12-11	11.8020	11.8020	10.2000	10.2600	-5.351%	9,775	-4.971%
2018-12-10	10.9400	10.9400	10.0200	10.8400	+1.025%	10,719	-10.055%
2018-12-07	11.0100	11.1300	10.0700	10.7300	-2.455%	11,868	-9.133%
2018-12-06	11.7500	11.7500	10.7650	11.0000	-5.254%	12,288	-11.364%
2018-12-04	11.9400	12.2800	11.5600	11.6100	-3.970%	10,166	-16.021%
2018-12-03	12.4500	12.5994	11.6375	12.0900	-3.819%	13,324	-19.355%
2018-11-30	13.3000	13.5100	12.5000	12.5700	-2.934%	9,789	-22.434%
2018-11-29	13.6500	14.9100	12.7600	12.9500	-4.074%	13,853	-24.710%
2018-11-28	14.7500	14.9268	13.3900	13.5000	-7.089%	14,583	-27.778%
2018-11-27	15.0000	15.6851	14.0000	14.5300	-4.029%	23,339	-32.897%
2018-11-26	15.0000	16.9600	14.8461	15.1400	+1.747%	37,646	-35.601%
2018-11-23	13.6400	15.0000	13.5000	14.8800	+13.156%	15,273	-34.476%
2018-11-21	11.9400	13.9572	11.6299	13.1500	+9.310%	19,042	-25.856%
2018-11-20	12.7300	12.7300	11.9700	12.0300	-5.499%	4,090	-18.953%
2018-11-19	12.7400	13.1000	12.5400	12.7300	-0.547%	11,565	-23.409%
2018-11-16	13.0800	13.7136	12.8000	12.8000	-3.976%	34,321	-23.828%
2018-11-15	12.9400	13.7200	11.8500	13.3300	+1.523%	29,942	-26.857%
2018-11-14	10.1500	14.3540	9.7000	13.1300	+53.927%	99,000	-25.743%
2018-11-13	8.0840	8.5600	8.0800	8.5300	+10.636%	19,656	+14.302%
2018-11-12	7.8300	7.8615	7.7000	7.7100	-2.405%	6,222	+26.459%
2018-11-09	7.6000	8.3450	7.5500	7.9000	+4.497%	22,495	+23.418%
2018-11-08	7.3000	7.8000	7.3000	7.5600	+4.132%	7,120	+28.968%
2018-11-07	7.6000	7.6000	7.2600	7.2600	-5.469%	9,723	+34.298%
2018-11-06	7.2200	7.6800	7.2200	7.6800	+6.815%	4,187	+26.953%
2018-11-05	6.6500	7.2500	6.5852	7.1900	+3.453%	13,010	+35.605%
2018-11-02	6.7000	7.2100	6.6684	6.9500	-0.714%	7,918	+40.288%
2018-11-01	6.5000	7.0372	6.5000	7.0000	+9.034%	16,868	+39.286%
2018-10-31	6.8400	7.1500	6.3100	6.4200	-4.464%	12,560	+51.869%
2018-10-30	7.4000	7.8014	6.7000	6.7200	-9.738%	30,788	+45.089%
2018-10-29	7.9000	7.9890	7.2600	7.4450	-2.934%	8,819	+30.960%
2018-10-26	7.9000	8.1000	7.6000	7.6700	-3.522%	6,105	+27.119%
2018-10-25	7.8390	8.1500	7.7600	7.9500	+2.581%	23,687	+22.642%
2018-10-24	7.7550	8.1541	7.7500	7.7500	0.000%	5,880	+25.806%
2018-10-23	7.7900	8.0100	7.6300	7.7500	-2.393%	6,361	+25.806%
2018-10-22	7.8800	8.1700	7.6000	7.9400	+3.520%	25,843	+22.796%
2018-10-19	8.0400	8.1000	7.6700	7.6700	-5.074%	14,082	+27.119%
2018-10-18	7.7900	8.1313	7.6900	8.0800	+3.590%	4,151	+20.668%
2018-10-17	7.8000	8.1900	7.8000	7.8000	-5.455%	3,428	+25.000%
2018-10-16	7.5400	8.5493	7.2130	8.2500	+9.854%	22,657	+18.182%
2018-10-15	7.1001	7.6799	6.8300	7.5100	+4.742%	8,968	+29.827%
2018-10-12	7.7300	7.8500	6.7100	7.1700	-5.782%	14,344	+35.983%
2018-10-11	8.0200	8.6605	7.6100	7.6100	-6.511%	11,847	+28.121%
2018-10-10	8.3600	8.4100	7.9000	8.1400	-2.046%	14,661	+19.779%
2018-10-09	8.5308	8.7000	8.3000	8.3100	-0.598%	16,393	+17.329%
2018-10-08	8.4800	8.6500	8.1400	8.3600	-2.678%	11,991	+16.627%
2018-10-05	8.9000	9.0600	8.5000	8.5900	-1.378%	5,953	+13.504%
2018-10-04	10.3500	10.3500	8.6700	8.7100	-10.667%	14,863	+11.940%
2018-10-03	8.6933	9.8116	8.6933	9.7500	+13.109%	6,663	0.000%
2018-10-02	8.8691	9.2000	8.5500	8.6200	-4.009%	5,720	+13.109%
2018-10-01	8.8000	9.1100	8.8000	8.9800	-3.441%	3,533	+8.575%
2018-09-28	9.3000	9.3750	9.0500	9.3000	+5.682%	7,922	+4.839%
2018-09-27	8.3500	8.8000	8.3500	8.8000	+1.734%	19,055	+10.795%
2018-09-26	8.5500	8.8173	8.3500	8.6500	0.000%	9,597	+12.717%
2018-09-25	8.9500	9.0280	8.2500	8.6500	-3.352%	22,190	+12.717%
2018-09-24	9.2500	9.2910	8.9000	8.9500	-3.763%	10,951	+8.939%
2018-09-21	9.6000	9.8500	8.9000	9.3000	-3.377%	20,649	+4.839%
2018-09-20	9.4000	9.8000	9.4000	9.6250	+1.852%	3,674	+1.299%
2018-09-19	9.5000	9.8500	9.4000	9.4500	-1.047%	6,873	+3.175%
2018-09-18	8.9500	9.8480	8.9500	9.5500	+3.243%	7,164	+2.094%
2018-09-17	9.2500	9.3500	9.1000	9.2500	-3.141%	4,042	+5.405%
2018-09-14	9.4000	9.8000	9.4000	9.5500	+1.058%	4,925	+2.094%
2018-09-13	9.5728	10.1500	9.2500	9.4500	+3.279%	6,911	+3.175%
2018-09-12	9.2000	9.3500	8.9208	9.1500	-1.613%	16,715	+6.557%
2018-09-11	9.3000	9.8500	8.4981	9.3000	+0.541%	38,140	+4.839%
2018-09-10	9.6500	9.9300	9.2000	9.2500	-6.566%	21,337	+5.405%
2018-09-07	10.3000	10.3500	9.9000	9.9000	-3.883%	20,864	-1.515%
2018-09-06	11.0000	11.0000	10.3000	10.3000	-5.936%	6,726	-5.340%
2018-09-05	10.9500	11.4750	10.1500	10.9500	+0.459%	27,708	-10.959%
2018-09-04	12.3500	12.3500	10.1500	10.9000	-12.450%	37,677	-10.550%
2018-08-31	12.1500	12.6000	12.1500	12.4500	+1.633%	5,626	-21.687%
2018-08-30	12.1800	12.8305	12.1500	12.2500	-1.606%	14,854	-20.408%
2018-08-29	12.4262	12.5450	12.4000	12.4500	+0.810%	6,285	-21.687%
2018-08-28	12.2630	12.5500	12.2500	12.3500	+1.646%	8,077	-21.053%
2018-08-27	12.8500	12.8500	12.0500	12.1500	-6.538%	8,404	-19.753%
2018-08-24	13.0000	13.7500	12.4500	13.0000	-0.763%	10,733	-25.000%
2018-08-23	13.5000	13.5000	12.7500	13.1000	+2.745%	4,583	-25.573%
2018-08-22	12.2500	13.0000	12.2000	12.7500	+3.239%	8,471	-23.529%
2018-08-21	13.3500	13.5500	12.0000	12.3500	-4.264%	29,303	-21.053%
2018-08-20	13.0000	13.8496	12.7500	12.9000	-0.769%	26,486	-24.419%
2018-08-17	12.2000	13.4000	12.0600	13.0000	+5.477%	7,718	-25.000%
2018-08-16	12.6000	14.8000	12.0500	12.3250	+0.612%	17,187	-20.892%
2018-08-15	12.5000	12.5000	12.2000	12.2500	-2.778%	7,622	-20.408%
2018-08-14	12.3500	12.8000	12.1000	12.6000	+5.439%	20,703	-22.619%
2018-08-13	12.0000	12.3590	11.9250	11.9500	-5.159%	11,215	-18.410%
2018-08-10	12.4500	13.0000	12.3000	12.6000	0.000%	4,987	-22.619%
2018-08-09	13.3000	13.4500	12.0050	12.6000	-1.563%	23,734	-22.619%
2018-08-08	12.6500	13.2500	12.3500	12.8000	+1.186%	11,706	-23.828%
2018-08-07	12.6500	12.9000	12.0000	12.6500	-1.361%	14,933	-22.925%
2018-08-06	12.4500	13.3000	12.4500	12.8246	+3.843%	13,778	-23.974%
2018-08-03	12.5000	13.0000	11.8500	12.3500	-1.984%	26,703	-21.053%
2018-08-02	13.0000	13.4000	12.5500	12.6000	-4.906%	21,920	-22.619%
2018-08-01	13.8500	14.3000	13.0000	13.2500	-4.332%	23,008	-26.415%
2018-07-31	15.3500	15.5500	13.8000	13.8500	-7.047%	25,376	-29.603%
2018-07-30	14.5500	15.9344	13.9248	14.9000	+1.706%	14,903	-34.564%
2018-07-27	15.3000	15.3148	13.3500	14.6500	-3.618%	27,823	-33.447%
2018-07-26	17.1610	17.1610	15.1500	15.2000	-8.709%	14,608	-35.855%
2018-07-25	18.1500	18.1500	16.5000	16.6500	-9.016%	27,881	-41.441%
2018-07-24	18.8000	18.9084	18.2500	18.3000	-2.918%	14,092	-46.721%
2018-07-23	18.6500	18.8500	18.6422	18.8500	-0.789%	3,673	-48.276%
2018-07-20	18.8000	19.0000	18.7000	19.0000	+1.064%	1,637	-48.684%
2018-07-19	18.8000	19.0000	18.7000	18.8000	-1.571%	4,305	-48.138%
2018-07-18	19.2000	19.4500	18.8500	19.1000	0.000%	6,227	-48.953%
2018-07-17	19.3000	19.3000	19.1000	19.1000	-1.799%	3,791	-48.953%
2018-07-16	19.7500	20.0500	18.9000	19.4500	-2.015%	31,527	-49.871%
2018-07-13	19.7500	20.2500	19.5000	19.8500	+0.761%	27,210	-50.882%
2018-07-12	19.5000	19.7000	18.9000	19.7000	+1.026%	3,081	-50.508%
2018-07-11	19.0500	19.8500	18.7500	19.5000	+4.000%	14,400	-50.000%
2018-07-10	19.9500	19.9500	18.5500	18.7500	-4.822%	6,350	-48.000%
2018-07-09	19.5500	19.7500	19.5500	19.7000	-1.500%	3,485	-50.508%
2018-07-06	19.8500	20.0000	19.5500	20.0000	+1.266%	1,635	-51.250%
2018-07-05	19.3000	19.7500	19.3000	19.7500	+1.023%	1,989	-50.633%
2018-07-03	19.7500	19.8000	19.4050	19.5500	-1.511%	4,149	-50.128%
2018-07-02	19.5500	19.8500	19.3050	19.8500	+0.253%	5,759	-50.882%
2018-06-29	19.4500	19.8000	19.0500	19.8000	+1.279%	12,552	-50.758%
2018-06-28	19.2000	19.9000	19.2000	19.5500	+2.625%	6,975	-50.128%
2018-06-27	19.7000	20.5800	18.8000	19.0500	-5.459%	13,958	-48.819%
2018-06-26	19.5500	20.5000	18.7000	20.1500	+3.069%	5,440	-51.613%
2018-06-25	19.1500	19.6500	18.3500	19.5500	-2.250%	12,614	-50.128%
2018-06-22	18.4500	20.0000	18.2500	20.0000	+4.987%	31,073	-51.250%
2018-06-21	18.9884	19.2500	18.6000	19.0500	-1.295%	8,141	-48.819%
2018-06-20	19.3500	19.6000	19.0000	19.3000	0.000%	4,359	-49.482%
2018-06-19	19.7500	20.2500	19.3000	19.3000	-3.379%	10,618	-49.482%
2018-06-18	20.9000	20.9000	19.8000	19.9750	+0.630%	5,000	-51.189%
2018-06-15	20.1000	20.5000	19.8000	19.8500	-1.244%	13,537	-50.882%
2018-06-14	20.2500	20.2500	19.7500	20.1000	+0.752%	4,862	-51.493%
2018-06-13	20.2500	20.5150	19.5000	19.9500	-0.993%	19,893	-51.128%
2018-06-12	21.2000	21.2000	20.1500	20.1500	-4.502%	12,693	-51.613%
2018-06-11	21.0000	21.2244	20.3000	21.1000	+2.676%	10,528	-53.791%
2018-06-08	21.9600	22.1736	20.4400	20.5500	-2.607%	7,840	-52.555%
2018-06-07	23.8000	23.8000	20.6000	21.1000	+0.957%	9,868	-53.791%
2018-06-06	21.7000	21.7000	20.8500	20.9000	-2.108%	4,842	-53.349%
2018-06-05	22.5000	22.7000	21.3500	21.3500	-4.260%	16,469	-54.333%
2018-06-04	23.5000	23.5000	21.7000	22.3000	-0.224%	11,345	-56.278%
2018-06-01	23.0000	24.0000	22.0000	22.3500	-1.542%	13,282	-56.376%
2018-05-31	22.8500	23.4500	22.2000	22.7000	-1.304%	10,671	-57.048%
2018-05-30	20.4500	23.4500	20.3456	23.0000	+11.650%	16,356	-57.609%

.dark-mode .nW2sYQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nW2sYQ{ color: #333333; background-color: white; border: 2px solid #333333; }NYNYEmpire Resorts Incstock NASDAQ

NYNY
Empire Resorts Inc
stock NASDAQ