Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Everi Holdings Inc (NY: EVRI )

7.380 -0.140 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 7.460 7.545 7.440 7.490 367,476 +0.06(+0.81%)
May 30, 2018 7.470 7.600 7.405 7.430 288,418 +0.00(+0.00%)
May 29, 2018 7.420 7.460 7.390 7.430 310,089 +0.00(+0.00%)
May 25, 2018 7.430 7.430 7.430 0 -0.01(-0.13%)
May 24, 2018 7.420 7.480 7.240 7.440 447,407 +0.04(+0.54%)
May 23, 2018 7.450 7.470 7.365 7.400 256,249 -0.07(-0.94%)
May 22, 2018 7.670 7.670 7.450 7.470 256,144 -0.19(-2.48%)
May 21, 2018 7.710 7.750 7.580 7.660 280,675 -0.05(-0.65%)
May 18, 2018 7.490 7.730 7.450 7.710 446,170 +0.25(+3.35%)
May 17, 2018 7.480 7.530 7.430 7.460 447,923 +0.00(+0.00%)
May 16, 2018 7.530 7.540 7.440 7.460 348,909 -0.02(-0.27%)
May 15, 2018 7.460 7.540 7.320 7.480 530,564 +0.02(+0.27%)
May 14, 2018 7.410 7.580 7.410 7.460 538,024 +0.07(+0.95%)
May 11, 2018 7.670 7.710 7.370 7.390 679,939 -0.33(-4.27%)
May 10, 2018 7.540 7.745 7.440 7.720 939,436 +0.17(+2.25%)
May 09, 2018 8.000 8.030 7.545 7.550 1,357,828 -0.48(-5.98%)
May 08, 2018 7.660 8.200 7.555 8.030 2,617,015 +0.93(+13.10%)
May 07, 2018 6.890 7.100 6.820 7.100 602,244 +0.23(+3.35%)
May 04, 2018 6.640 6.900 6.620 6.870 436,095 +0.19(+2.84%)
May 03, 2018 6.680 6.770 6.560 6.680 515,583 -0.01(-0.15%)
May 02, 2018 6.450 6.720 6.430 6.690 528,169 +0.27(+4.21%)
May 01, 2018 6.390 6.420 6.255 6.420 318,068 +0.01(+0.16%)
Apr 30, 2018 6.250 6.440 6.230 6.410 460,820 +0.16(+2.56%)
Apr 27, 2018 6.350 6.370 6.210 6.250 373,770 -0.06(-0.95%)
Apr 26, 2018 6.270 6.320 6.200 6.310 423,657 +0.05(+0.80%)
Apr 25, 2018 6.350 6.360 6.180 6.260 616,088 -0.10(-1.57%)
Apr 24, 2018 6.450 6.490 6.270 6.360 518,272 -0.09(-1.40%)
Apr 23, 2018 6.480 6.490 6.375 6.450 276,595 -0.02(-0.31%)
Apr 20, 2018 6.510 6.510 6.380 6.470 319,071 -0.07(-1.07%)
Apr 19, 2018 6.490 6.560 6.420 6.540 590,289 +0.07(+1.08%)
Apr 18, 2018 6.380 6.570 6.290 6.470 586,387 +0.08(+1.25%)
Apr 17, 2018 6.350 6.405 6.290 6.390 403,481 +0.08(+1.27%)
Apr 16, 2018 6.330 6.330 6.195 6.310 457,503 +0.02(+0.32%)
Apr 13, 2018 6.330 6.360 6.205 6.290 361,790 -0.01(-0.16%)
Apr 12, 2018 6.240 6.350 6.190 6.300 464,513 +0.10(+1.61%)
Apr 11, 2018 6.190 6.330 6.150 6.200 857,607 -0.02(-0.32%)
Apr 10, 2018 6.400 6.440 6.150 6.220 940,325 -0.12(-1.89%)
Apr 09, 2018 6.470 6.550 6.315 6.340 397,626 -0.06(-0.94%)
Apr 06, 2018 6.490 6.610 6.340 6.400 636,334 -0.17(-2.59%)
Apr 05, 2018 6.560 6.735 6.490 6.570 764,424 +0.04(+0.61%)
Apr 04, 2018 6.160 6.550 6.120 6.530 1,002,135 +0.30(+4.82%)
Apr 03, 2018 6.410 6.410 6.080 6.230 852,275 -0.18(-2.81%)
Apr 02, 2018 6.560 6.740 6.390 6.410 588,960 -0.16(-2.44%)
Mar 29, 2018 6.570 6.570 6.570 0 +0.04(+0.61%)
Mar 28, 2018 6.620 6.660 6.450 6.530 1,025,757 -0.12(-1.80%)
Mar 27, 2018 6.780 6.795 6.590 6.650 1,310,238 -0.09(-1.34%)
Mar 26, 2018 6.860 6.920 6.605 6.740 637,448 -0.04(-0.59%)
Mar 23, 2018 6.900 7.010 6.770 6.780 789,822 -0.14(-2.02%)
Mar 22, 2018 7.010 7.115 6.890 6.920 972,238 -0.15(-2.12%)
Mar 21, 2018 7.100 7.190 7.020 7.070 867,556 -0.05(-0.70%)
Mar 20, 2018 7.180 7.245 7.040 7.120 627,052 -0.07(-0.97%)
Mar 19, 2018 7.100 7.275 6.990 7.190 836,435 +0.09(+1.27%)
Mar 16, 2018 7.190 7.205 7.015 7.100 1,169,534 -0.10(-1.39%)
Mar 15, 2018 7.600 7.600 7.130 7.200 1,140,640 -0.41(-5.39%)
Mar 14, 2018 7.950 7.950 7.340 7.610 1,795,332 +0.02(+0.26%)
Mar 13, 2018 7.720 7.720 7.520 7.590 551,690 -0.11(-1.43%)
Mar 12, 2018 7.700 7.880 7.660 7.700 562,912 +0.00(+0.00%)
Mar 09, 2018 7.880 7.880 7.580 7.700 582,052 -0.10(-1.28%)
Mar 08, 2018 7.820 7.889 7.755 7.800 605,869 +0.00(+0.00%)
Mar 07, 2018 7.955 7.800 794,734 -0.07(-0.89%)
Mar 06, 2018 7.460 8.020 7.370 7.870 1,648,777 +0.45(+6.06%)
Mar 05, 2018 7.360 7.460 7.310 7.420 457,729 -0.01(-0.13%)
Mar 02, 2018 7.230 7.440 7.105 7.430 356,347 +0.11(+1.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.