Full House Resorts Inc $1.42

down 0.00


28/7/2014 03:55 PM  |  NASDAQ : FLL  
Industries : Leisure / Resorts & Casinos
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
7/28/20141.421.441.381.4275,726
7/25/20141.431.451.401.4264,420
7/24/20141.451.451.431.448,255
7/23/20141.411.441.411.44115,748
7/22/20141.451.481.411.4277,355
7/21/20141.441.441.381.3936,186
7/18/20141.451.451.381.3941,438
7/17/20141.431.451.361.4136,074
7/16/20141.391.451.391.4416,160
7/15/20141.431.451.371.4236,554
7/14/20141.431.491.391.4269,385
7/11/20141.421.501.421.4325,822
7/10/20141.461.471.421.4310,926
7/9/20141.451.591.371.4318,998
7/8/20141.531.531.361.4081,372
7/7/20141.471.551.431.4456,046
7/3/20141.441.471.441.479,707
7/2/20141.421.471.421.4429,203
7/1/20141.381.471.361.4478,221
6/30/20141.301.501.301.41310,821
6/27/20141.271.431.181.27401,346
6/26/20141.301.301.221.28162,381
6/25/20141.351.371.261.33161,762
6/24/20141.381.441.361.3868,659
6/23/20141.391.451.371.4024,678
6/20/20141.421.441.391.40109,665
6/19/20141.401.451.391.4376,533
6/18/20141.461.461.391.4158,138
6/17/20141.441.461.421.4337,517
6/16/20141.461.491.441.4637,319
6/13/20141.461.511.461.4928,833
6/12/20141.501.531.461.4841,940
6/11/20141.491.511.471.5036,238
6/10/20141.491.541.461.4737,127
6/9/20141.481.501.481.4927,336
6/6/20141.551.551.481.5048,806
6/5/20141.461.501.461.5046,240
6/4/20141.491.541.461.48212,366
6/3/20141.441.501.441.477,942
6/2/20141.481.501.421.5020,659
5/30/20141.441.541.421.4854,847
5/29/20141.431.451.361.41116,187
5/28/20141.491.541.441.4757,477
5/27/20141.501.551.491.5478,250
5/23/20141.501.561.501.5120,893
5/22/20141.501.551.501.5216,400
5/21/20141.501.541.501.5040,326
5/20/20141.551.571.501.5244,397
5/19/20141.551.581.491.5550,437
5/16/20141.571.591.531.5441,401
5/15/20141.691.691.501.51205,202
5/14/20141.851.851.541.56575,249
5/13/20141.891.941.861.8615,643
5/12/20141.911.911.891.8930,930
5/9/20141.871.991.871.9113,751
5/8/20141.871.911.851.8715,559
5/7/20142.042.041.891.8916,532
5/6/20141.981.981.851.8934,559
5/5/20141.982.001.982.0012,189
5/2/20142.002.091.972.0113,268
5/1/20141.961.981.961.9814,227
4/30/20142.022.021.992.009,168
4/29/20142.002.021.962.0020,099
4/28/20142.072.072.002.0023,978
4/25/20142.102.102.052.0811,358
4/24/20142.152.152.052.0815,104
4/23/20142.082.112.062.1155,135
4/22/20142.082.122.042.1140,075
4/21/20142.052.072.032.0737,006
4/17/20142.012.022.012.025,102
4/16/20142.012.032.002.037,312
4/15/20142.052.052.012.029,483
4/14/20142.052.052.012.0119,000
4/11/20142.072.142.012.0665,190
4/10/20142.052.072.052.0518,332
4/9/20142.072.072.012.0316,455
4/8/20142.012.102.012.037,042
4/7/20142.152.152.002.0547,241
4/4/20142.152.232.102.1125,746
4/3/20142.102.142.092.0917,075
4/2/20142.192.202.102.1187,401
4/1/20142.142.222.142.1644,325
3/31/20142.212.232.052.1751,107
3/28/20142.152.192.152.184,913
3/27/20142.092.232.072.1862,260
3/26/20142.272.271.922.09288,273
3/25/20142.332.432.272.2724,392
3/24/20142.402.492.322.3327,842
3/21/20142.412.412.392.4134,474
3/20/20142.402.422.392.4120,670
3/19/20142.432.432.402.404,403
3/18/20142.362.432.362.4053,079
3/17/20142.432.432.352.3899,227
3/14/20142.422.422.402.4220,793
3/13/20142.412.432.402.4217,591
3/12/20142.482.482.412.4311,900
3/11/20142.462.482.422.4837,108
3/10/20142.392.472.392.4531,539
3/7/20142.472.472.402.4512,615
3/6/20142.492.512.402.4549,985
Trading Center