Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Everi Holdings Inc
(NY:
EVRI
)
7.940
-0.220 (-2.70%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
1.660
1.660
1.400
1.430
1,434,350
-0.07(-4.67%)
May 27, 2016
1.400
1.500
1.500
1.500
872,400
+0.09(+6.38%)
May 26, 2016
1.370
1.420
1.340
1.410
852,805
+0.06(+4.44%)
May 25, 2016
1.450
1.450
1.305
1.350
1,012,704
+0.00(+0.00%)
May 24, 2016
1.170
1.430
1.170
1.350
2,752,583
+0.21(+18.42%)
May 23, 2016
1.230
1.230
1.130
1.140
844,700
-0.09(-7.32%)
May 20, 2016
1.300
1.310
1.210
1.230
635,781
+0.03(+2.50%)
May 19, 2016
1.390
1.400
1.190
1.200
917,222
-0.17(-12.41%)
May 18, 2016
1.430
1.510
1.360
1.370
798,065
-0.07(-4.86%)
May 17, 2016
1.450
1.550
1.380
1.440
1,452,967
-0.01(-0.69%)
May 16, 2016
1.420
1.490
1.420
1.450
508,951
-0.01(-0.68%)
May 13, 2016
1.480
1.640
1.440
1.460
6,882,774
-0.06(-3.95%)
May 12, 2016
1.640
1.640
1.405
1.520
1,073,383
-0.05(-3.18%)
May 11, 2016
1.510
1.720
1.350
1.570
1,282,689
-0.08(-4.85%)
May 10, 2016
1.500
1.670
1.450
1.650
913,879
+0.18(+12.24%)
May 09, 2016
1.520
1.560
1.330
1.470
642,463
-0.04(-2.65%)
May 06, 2016
1.490
1.520
1.480
1.510
571,513
+0.01(+0.67%)
May 05, 2016
1.660
1.670
1.500
1.500
568,152
-0.10(-6.25%)
May 04, 2016
1.650
1.700
1.600
1.600
254,541
-0.06(-3.61%)
May 03, 2016
1.730
1.755
1.660
1.660
276,785
-0.07(-4.05%)
May 02, 2016
1.700
1.740
1.650
1.730
405,404
+0.05(+2.98%)
Apr 29, 2016
1.800
1.800
1.640
1.680
574,613
-0.12(-6.67%)
Apr 28, 2016
1.830
1.860
1.800
1.800
357,081
-0.04(-2.17%)
Apr 27, 2016
1.770
1.860
1.770
1.840
455,059
+0.07(+3.95%)
Apr 26, 2016
1.830
1.855
1.750
1.770
572,471
-0.06(-3.28%)
Apr 25, 2016
1.920
1.980
1.820
1.830
549,229
-0.05(-2.66%)
Apr 22, 2016
2.020
2.050
1.805
1.880
937,029
-0.16(-7.84%)
Apr 21, 2016
2.020
2.070
1.910
2.040
549,448
+0.00(+0.00%)
Apr 20, 2016
2.220
2.270
2.020
2.040
580,387
-0.21(-9.33%)
Apr 19, 2016
2.210
2.290
2.200
2.250
372,416
+0.05(+2.27%)
Apr 18, 2016
2.170
2.200
2.140
2.200
294,873
+0.01(+0.46%)
Apr 15, 2016
2.190
2.230
2.120
2.190
209,422
-0.02(-0.90%)
Apr 14, 2016
2.180
2.220
2.180
2.210
712,820
+0.06(+2.79%)
Apr 13, 2016
2.140
2.180
2.110
2.150
743,596
+0.03(+1.42%)
Apr 12, 2016
2.110
2.135
2.090
2.120
563,907
+0.00(+0.00%)
Apr 11, 2016
2.140
2.150
2.040
2.120
989,036
+0.01(+0.47%)
Apr 08, 2016
2.150
2.150
2.070
2.110
986,745
+0.01(+0.48%)
Apr 07, 2016
2.150
2.160
2.020
2.100
561,213
-0.05(-2.33%)
Apr 06, 2016
2.080
2.167
2.080
2.150
781,423
+0.06(+2.87%)
Apr 05, 2016
2.180
2.210
2.080
2.090
583,372
-0.09(-4.13%)
Apr 04, 2016
2.220
2.290
2.090
2.180
1,321,651
-0.03(-1.36%)
Apr 01, 2016
2.290
2.290
2.170
2.210
329,340
-0.08(-3.49%)
Mar 31, 2016
2.210
2.370
2.200
2.290
779,580
+0.08(+3.62%)
Mar 30, 2016
2.170
2.240
2.100
2.210
884,611
+0.03(+1.38%)
Mar 29, 2016
2.160
2.210
2.030
2.180
845,849
-0.01(-0.46%)
Mar 28, 2016
2.280
2.280
2.160
2.190
660,217
-0.01(-0.45%)
Mar 24, 2016
2.220
2.200
2.200
2.200
539,100
-0.05(-2.22%)
Mar 23, 2016
2.210
2.270
2.160
2.250
760,821
+0.05(+2.27%)
Mar 22, 2016
2.370
2.400
2.150
2.200
803,723
-0.13(-5.58%)
Mar 21, 2016
2.330
2.440
2.280
2.330
737,306
+0.05(+2.19%)
Mar 18, 2016
2.390
2.480
2.240
2.280
1,318,678
-0.16(-6.56%)
Mar 17, 2016
2.420
2.550
2.260
2.440
1,091,404
+0.06(+2.52%)
Mar 16, 2016
2.500
2.600
1.730
2.380
4,482,467
-0.78(-24.68%)
Mar 15, 2016
3.120
3.160
3.020
3.160
238,200
-0.02(-0.63%)
Mar 14, 2016
3.250
3.290
3.100
3.180
172,881
-0.06(-1.85%)
Mar 11, 2016
3.090
3.240
3.085
3.240
217,266
+0.17(+5.54%)
Mar 10, 2016
3.390
3.410
3.050
3.070
283,411
-0.34(-9.97%)
Mar 09, 2016
3.460
3.510
3.250
3.410
252,088
-0.03(-0.87%)
Mar 08, 2016
3.560
3.600
3.430
3.440
303,750
-0.16(-4.44%)
Mar 07, 2016
3.320
3.600
3.290
3.600
264,624
+0.28(+8.43%)
Mar 04, 2016
3.460
3.480
3.280
3.320
272,749
-0.15(-4.32%)
Mar 03, 2016
3.380
3.470
3.305
3.470
499,719
+0.16(+4.83%)
Mar 02, 2016
3.050
3.390
3.030
3.310
446,587
+0.29(+9.60%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.