Full House Resorts Inc $1.42

down -0.02


25/7/2014 04:00 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
7/27/20122.752.752.702.758,680
7/26/20122.802.802.742.748,559
7/25/20122.832.832.742.806,424
7/24/20122.692.882.672.8331,359
7/23/20122.682.712.662.7133,205
7/20/20122.732.732.682.6811,927
7/19/20122.722.752.702.7523,878
7/18/20122.752.762.682.70103,153
7/17/20122.732.742.682.7037,420
7/16/20122.732.752.702.7324,021
7/13/20122.722.732.662.7328,992
7/12/20122.802.802.702.7121,240
7/11/20122.822.822.792.8018,123
7/10/20122.832.852.802.8218,712
7/9/20122.872.872.802.8412,584
7/6/20122.882.892.872.876,824
7/5/20122.902.902.802.892,321
7/3/20122.912.912.852.897,445
7/2/20122.872.952.812.8912,520
6/29/20122.842.902.802.8912,660
6/28/20122.852.852.802.826,541
6/27/20122.862.872.842.854,778
6/26/20122.922.952.802.8530,901
6/25/20122.943.002.862.974,926
6/22/20122.993.012.923.019,373
6/21/20123.033.032.882.9922,549
6/20/20122.933.052.853.0337,075
6/19/20122.993.002.922.9916,224
6/18/20122.943.002.903.0011,033
6/15/20122.942.952.862.9137,299
6/14/20122.912.962.912.951,800
6/13/20122.922.982.902.903,757
6/12/20122.943.002.912.9115,334
6/11/20122.972.972.912.953,278
6/8/20122.822.982.822.9466,341
6/7/20122.962.992.922.925,801
6/6/20122.972.992.952.965,361
6/5/20122.902.972.902.9716,434
6/4/20122.862.932.762.8932,415
6/1/20122.932.942.892.9314,130
5/31/20122.972.972.922.9228,207
5/30/20122.962.992.952.9631,554
5/29/20122.943.002.942.9650,114
5/25/20122.982.992.952.962,736
5/24/20122.972.982.942.983,740
5/23/20122.952.982.952.9812,639
5/22/20122.992.992.942.9513,552
5/21/20122.952.972.952.9511,155
5/18/20122.922.962.852.9325,204
5/17/20122.953.092.872.9528,133
5/16/20122.973.002.972.973,626
5/15/20123.023.022.962.9618,070
5/14/20122.963.042.963.044,692
5/11/20122.963.032.903.0228,849
5/10/20123.003.002.912.9512,332
5/9/20122.982.992.972.9756,625
5/8/20122.982.992.972.9715,901
5/7/20122.973.002.972.9812,068
5/4/20123.003.042.982.9812,420
5/3/20123.063.062.983.0023,008
5/2/20123.003.102.993.0916,050
5/1/20123.033.062.983.0089,924
4/30/20123.033.053.003.0219,017
4/27/20123.023.063.003.0311,581
4/26/20123.053.093.013.0516,429
4/25/20123.073.093.003.0522,904
4/24/20123.023.102.993.0594,358
4/23/20123.013.032.983.0026,192
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
Trading Center