Full House Resorts Inc $2.02

down -0.01


17/4/2014 08:10 PM  |  NASDAQ : FLL  
Industries : Leisure / Resorts & Casinos
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
4/20/20123.023.043.013.0319,787
4/19/20123.013.033.013.0316,400
4/18/20123.013.022.953.0116,712
4/17/20122.963.052.963.026,731
4/16/20122.952.982.892.9814,562
4/13/20123.033.032.892.9830,740
4/12/20123.003.052.973.0130,182
4/11/20122.933.042.932.9711,840
4/10/20122.952.962.912.919,271
4/9/20123.043.052.912.9514,088
4/5/20122.993.042.992.9949,007
4/4/20123.003.002.952.9930,076
4/3/20122.833.152.833.01108,693
4/2/20122.892.952.832.8536,437
3/30/20122.922.922.832.8412,821
3/29/20122.932.932.852.8527,051
3/28/20122.972.972.922.9714,976
3/27/20123.013.032.963.0051,654
3/26/20122.993.052.912.9841,549
3/23/20122.842.972.842.9642,850
3/22/20122.972.972.882.8938,658
3/21/20122.992.992.972.972,760
3/20/20123.013.042.973.0115,009
3/19/20123.003.082.973.046,375
3/16/20123.003.042.973.00103,023
3/15/20123.033.083.023.0532,978
3/14/20123.053.093.023.0627,583
3/13/20123.103.103.043.052,803
3/12/20123.003.103.003.109,826
3/9/20122.993.202.993.0756,295
3/8/20123.203.202.882.93119,889
3/7/20123.073.203.033.1930,067
3/6/20123.103.113.003.0633,606
3/5/20123.183.183.103.1333,097
3/2/20123.153.253.103.1841,254
3/1/20123.223.313.033.1551,684
2/29/20123.313.373.083.2062,196
2/28/20123.413.593.193.19151,363
2/27/20123.203.463.203.3787,375
2/24/20122.863.202.863.15130,194
2/23/20122.842.922.832.8312,966
2/22/20122.892.902.842.844,574
2/21/20122.852.952.812.9014,085
2/17/20122.872.882.812.8534,422
2/16/20122.842.912.842.8812,950
2/15/20122.902.982.832.8926,822
2/14/20123.103.102.902.9243,176
2/13/20123.003.103.003.1047,010
2/10/20123.023.033.003.0036,364
2/9/20123.023.053.023.035,175
2/8/20123.033.073.013.0324,855
2/7/20123.063.063.013.0346,873
2/6/20122.973.062.973.0653,327
2/3/20123.003.002.902.9842,671
2/2/20122.802.972.802.9696,226
2/1/20122.762.822.732.7559,364
1/31/20122.852.852.752.7813,630
1/30/20122.732.852.732.8333,444
1/27/20122.732.772.712.7316,723
1/26/20122.732.782.722.7228,907
1/25/20122.792.792.722.7334,385
1/24/20122.782.792.722.7917,152
1/23/20122.812.812.742.7721,241
1/20/20122.732.772.722.7515,339
1/19/20122.722.782.722.7310,576
1/18/20122.732.762.702.7510,114
1/17/20122.762.782.692.7416,827
1/13/20122.732.772.692.768,063
1/12/20122.692.752.692.7415,375
1/11/20122.562.682.562.6716,868
1/10/20122.572.602.542.577,038
1/9/20122.552.642.532.585,122
1/6/20122.602.632.542.5718,642
1/5/20122.572.642.562.5815,626
1/4/20122.492.632.452.6015,515
1/3/20122.652.652.462.51181,525
12/30/20112.522.732.512.63113,852
12/29/20112.502.572.502.5514,775
12/28/20112.622.622.332.5126,300
12/27/20112.702.702.582.6615,442
12/23/20112.772.802.642.7419,836
12/22/20112.672.792.632.7937,472
12/21/20112.502.642.472.6422,393
12/20/20112.382.582.382.5550,957
12/19/20112.522.522.352.3894,739
12/16/20112.532.552.502.5526,591
12/15/20112.512.602.502.5651,047
12/14/20112.502.512.452.5039,983
12/13/20112.552.562.502.5513,461
12/12/20112.512.572.502.5524,426
12/9/20112.532.552.502.5410,363
12/8/20112.512.542.502.5413,800
12/7/20112.552.552.452.5512,970
12/6/20112.582.642.502.5713,173
12/5/20112.542.642.472.61101,521
12/2/20112.572.642.542.5550,078
12/1/20112.602.642.512.59103,772
11/30/20112.452.752.452.6337,923
11/29/20112.602.622.562.6026,700
11/28/20112.562.662.562.6328,995
Trading Center