$1.47 0.00 (%) Full House Resorts Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
12/19/20141.441.501.421.4745,668
12/18/20141.431.481.431.4725,243
12/17/20141.481.491.421.4343,021
12/16/20141.431.491.431.4728,512
12/15/20141.501.501.421.4469,006
12/12/20141.451.601.421.4329,873
12/11/20141.651.651.421.4357,878
12/10/20141.531.641.451.4825,810
12/9/20141.441.601.401.5340,088
12/8/20141.471.581.401.5691,521
12/5/20141.521.641.461.5054,741
12/4/20141.561.631.561.5626,245
12/3/20141.641.641.571.5771,757
12/2/20141.451.601.451.59228,379
12/1/20141.261.491.261.45123,119
11/28/20141.301.301.251.258,833
11/26/20141.301.351.261.3225,704
11/25/20141.301.371.281.2813,229
11/24/20141.391.401.301.3231,655
11/21/20141.321.401.301.3652,970
11/20/20141.251.331.221.3132,934
11/19/20141.201.251.201.2328,289
11/18/20141.211.251.181.2018,467
11/17/20141.241.241.161.2227,548
11/14/20141.221.241.181.2013,745
11/13/20141.241.241.191.2122,900
11/12/20141.261.281.111.2558,765
11/11/20141.291.301.261.2613,789
11/10/20141.301.301.291.3021,200
11/7/20141.291.321.291.2924,800
11/6/20141.271.301.241.2962,600
11/5/20141.261.301.261.2620,143
11/4/20141.281.331.281.2820,213
11/3/20141.291.301.261.2827,474
10/31/20141.311.311.251.2915,769
10/30/20141.251.361.251.3321,711
10/29/20141.321.321.251.2720,356
10/28/20141.251.301.231.3034,122
10/27/20141.231.281.221.2681,090
10/24/20141.331.361.221.2577,349
10/23/20141.111.341.111.30111,516
10/22/20141.391.411.321.3391,075
10/21/20141.331.391.261.2731,756
10/20/20141.181.401.181.2818,230
10/17/20141.191.251.101.1452,340
10/16/20141.261.261.151.1620,116
10/15/20141.281.291.231.2829,158
10/14/20141.381.401.271.3225,266
10/13/20141.441.441.221.3237,765
10/10/20141.261.351.251.3093,422
10/9/20141.211.261.211.2355,080
10/8/20141.121.201.101.1923,765
10/7/20141.151.151.101.1278,752
10/6/20141.191.201.091.1652,989
10/3/20141.141.191.071.1638,981
10/2/20141.121.181.081.1345,383
10/1/20141.121.171.121.15106,966
9/30/20141.061.261.051.1542,762
9/29/20141.211.251.061.0640,321
9/26/20141.311.311.211.2416,320
9/25/20141.271.321.271.2748,262
9/24/20141.261.351.211.29232,105
9/23/20141.121.301.121.23122,358
9/22/20141.041.151.041.10119,982
9/19/20141.041.091.041.0541,885
9/18/20141.071.081.031.0623,371
9/17/20140.991.070.991.0346,188
9/16/20140.981.010.970.9984,496
9/15/20140.971.000.950.9734,596
9/12/20140.991.030.961.0080,511
9/11/20141.001.000.980.9847,632
9/10/20141.001.020.961.0270,525
9/9/20140.981.030.981.0027,113
9/8/20141.021.030.991.0349,766
9/5/20140.991.040.951.0353,088
9/4/20141.011.051.001.0154,111
9/3/20141.051.051.021.0214,518
9/2/20141.051.051.001.0319,946
8/29/20141.031.081.031.0726,214
8/28/20140.991.130.981.05156,696
8/27/20140.950.980.950.9653,390
8/26/20140.980.990.940.9445,714
8/25/20140.970.970.930.9569,452
8/22/20140.960.960.870.88163,542
8/21/20140.960.990.960.9631,339
8/20/20141.011.010.970.9713,095
8/19/20140.991.020.970.9826,346
8/18/20140.971.030.970.9830,170
8/15/20141.011.020.960.9656,114
8/14/20140.981.010.970.9725,270
8/13/20140.991.010.960.9727,675
8/12/20140.961.030.961.0147,379
8/11/20140.961.050.961.01192,663
8/8/20141.101.110.960.98228,180
8/7/20141.211.221.031.10735,443
8/6/20141.251.291.251.2616,612
8/5/20141.321.331.251.2726,584
8/4/20141.341.371.301.3315,758
8/1/20141.391.441.301.37114,048
7/31/20141.411.421.361.4154,020
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center