ADVERTISEMENT
FULL HOUSE RESORTS, Inc. (NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2011 3.840 3.840 3.750 3.810 50,444 +0.00(+0.00%)
Mar 30, 2011 3.810 3.850 3.760 3.810 24,117 +0.05(+1.33%)
Mar 29, 2011 3.870 3.870 3.750 3.760 31,227 -0.08(-2.08%)
Mar 28, 2011 3.750 3.840 3.748 3.840 39,077 +0.06(+1.59%)
Mar 25, 2011 3.804 3.810 3.745 3.780 34,083 -0.02(-0.53%)
Mar 24, 2011 3.740 3.820 3.681 3.800 24,837 +0.02(+0.53%)
Mar 23, 2011 3.740 3.820 3.670 3.780 66,416 +0.05(+1.34%)
Mar 22, 2011 3.690 3.780 3.670 3.730 33,213 +0.06(+1.63%)
Mar 21, 2011 3.694 3.700 3.650 3.670 42,804 +0.01(+0.27%)
Mar 18, 2011 3.650 3.700 3.610 3.660 41,545 +0.09(+2.52%)
Mar 17, 2011 3.630 3.710 3.550 3.570 27,942 +0.03(+0.85%)
Mar 16, 2011 3.540 3.580 3.520 3.540 55,546 -0.07(-1.94%)
Mar 15, 2011 3.620 3.680 3.590 3.610 101,396 -0.07(-1.90%)
Mar 14, 2011 3.800 3.840 3.650 3.680 100,377 -0.22(-5.64%)
Mar 11, 2011 3.900 3.960 3.846 3.900 30,119 -0.01(-0.26%)
Mar 10, 2011 3.910 3.950 3.800 3.910 72,667 -0.04(-1.01%)
Mar 09, 2011 3.950 3.950 3.860 3.950 36,831 -0.04(-1.00%)
Mar 08, 2011 4.010 4.080 3.800 3.990 67,889 +0.05(+1.27%)
Mar 07, 2011 4.050 4.080 3.821 3.940 146,928 -0.12(-2.96%)
Mar 04, 2011 4.030 4.068 3.970 4.060 48,547 +0.03(+0.74%)
Mar 03, 2011 4.000 4.050 4.000 4.030 46,683 +0.03(+0.75%)
Mar 02, 2011 4.020 4.030 3.920 4.000 68,840 +0.03(+0.76%)
Mar 01, 2011 3.920 4.000 3.870 3.970 76,114 +0.02(+0.51%)
Feb 28, 2011 3.960 4.033 3.900 3.950 131,403 +0.01(+0.25%)
Feb 25, 2011 3.810 3.940 3.791 3.940 81,810 +0.22(+5.91%)
Feb 24, 2011 3.980 3.980 3.660 3.720 266,180 -0.26(-6.53%)
Feb 23, 2011 3.990 4.060 3.830 3.980 167,648 -0.07(-1.73%)
Feb 22, 2011 4.110 4.110 3.970 4.050 133,325 -0.08(-1.94%)
Feb 18, 2011 4.130 4.190 4.080 4.130 164,410 +0.08(+1.98%)
Feb 17, 2011 3.950 4.090 3.950 4.050 68,136 +0.01(+0.25%)
Feb 16, 2011 4.230 4.240 3.980 4.040 114,113 +0.05(+1.25%)
Feb 15, 2011 4.020 4.030 3.910 3.990 300,237 -0.11(-2.68%)
Feb 14, 2011 4.010 4.200 4.000 4.100 301,254 +0.02(+0.49%)
Feb 11, 2011 4.210 4.290 4.010 4.080 251,449 -0.16(-3.77%)
Feb 10, 2011 4.230 4.360 4.150 4.240 189,608 -0.05(-1.17%)
Feb 09, 2011 4.210 4.390 4.200 4.290 329,052 +0.09(+2.14%)
Feb 08, 2011 4.740 4.810 4.120 4.200 1,002,018 -0.65(-13.40%)
Feb 07, 2011 4.990 5.000 4.850 4.850 231,828 -0.07(-1.42%)
Feb 04, 2011 4.830 4.920 4.800 4.920 170,456 +0.10(+2.07%)
Feb 03, 2011 4.830 4.940 4.760 4.820 214,048 +0.07(+1.47%)
Feb 02, 2011 4.650 4.850 4.630 4.750 379,199 +0.06(+1.28%)
Feb 01, 2011 4.520 4.950 4.490 4.690 321,089 +0.20(+4.45%)
Jan 31, 2011 4.340 4.500 4.340 4.490 195,475 +0.16(+3.70%)
Jan 28, 2011 4.300 4.500 4.220 4.330 135,951 +0.07(+1.64%)
Jan 27, 2011 4.130 4.380 4.070 4.260 186,878 +0.21(+5.19%)
Jan 26, 2011 4.070 4.120 4.020 4.050 121,489 +0.07(+1.76%)
Jan 25, 2011 4.100 4.100 3.970 3.980 68,131 -0.08(-1.97%)
Jan 24, 2011 3.900 4.060 3.900 4.060 127,551 +0.13(+3.31%)
Jan 21, 2011 4.000 4.030 3.900 3.930 62,079 -0.06(-1.50%)
Jan 20, 2011 3.950 4.050 3.930 3.990 45,721 +0.06(+1.53%)
Jan 19, 2011 4.050 4.050 3.920 3.930 99,539 -0.05(-1.26%)
Jan 18, 2011 3.940 4.041 3.940 3.980 112,270 +0.04(+1.02%)
Jan 14, 2011 3.910 3.966 3.850 3.940 112,783 +0.04(+1.03%)
Jan 13, 2011 3.990 4.030 3.850 3.900 129,737 -0.09(-2.26%)
Jan 12, 2011 4.000 4.130 3.990 3.990 178,937 +0.03(+0.76%)
Jan 11, 2011 4.000 4.100 3.900 3.960 336,326 +0.08(+2.06%)
Jan 10, 2011 3.470 3.900 3.430 3.880 505,438 +0.37(+10.54%)
Jan 07, 2011 3.530 3.550 3.470 3.510 32,755 +0.05(+1.45%)
Jan 06, 2011 3.420 3.460 3.360 3.460 22,232 +0.06(+1.76%)
Jan 05, 2011 3.380 3.460 3.320 3.400 45,517 +0.09(+2.72%)
Jan 04, 2011 3.320 3.550 3.310 3.310 71,437 -0.06(-1.78%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here