Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tropicana Entmt Inc (OP: TPCA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2014 17.65 17.65 17.65 17.65 300 -0.03(-0.17%)
Jun 27, 2014 17.67 17.68 17.65 17.68 2,300 +0.03(+0.17%)
Jun 26, 2014 17.65 17.65 17.65 17.65 200 +0.00(+0.00%)
Jun 25, 2014 17.65 17.65 17.65 17.65 3,300 +0.00(+0.00%)
Jun 24, 2014 17.65 17.65 17.65 17.65 2,115 -0.01(-0.06%)
Jun 23, 2014 17.65 17.66 17.65 17.66 1,180 +0.01(+0.06%)
Jun 19, 2014 17.65 17.65 17.65 0 +0.25(+1.44%)
Jun 18, 2014 17.40 17.41 17.40 17.40 2,770 -0.10(-0.57%)
Jun 17, 2014 17.07 17.50 17.07 17.50 128,050 +0.35(+2.04%)
Jun 16, 2014 17.15 17.15 17.15 17.15 3,550 +0.00(+0.00%)
Jun 13, 2014 17.18 17.18 17.01 17.15 13,618 -0.03(-0.17%)
Jun 12, 2014 17.32 17.32 17.18 17.18 8,255 -0.12(-0.69%)
Jun 11, 2014 17.40 17.40 17.30 17.30 1,280 -0.10(-0.57%)
Jun 10, 2014 17.55 17.55 17.40 17.40 10,555 -0.49(-2.74%)
Jun 06, 2014 17.75 17.89 17.75 17.89 9,315 +0.14(+0.79%)
Jun 05, 2014 17.44 17.75 17.44 17.75 1,000 +0.40(+2.31%)
Jun 04, 2014 17.36 17.36 17.35 17.35 2,000 -0.05(-0.29%)
Jun 03, 2014 17.40 17.40 17.38 17.40 940 +0.15(+0.87%)
Jun 02, 2014 17.75 17.75 17.25 17.25 7,807 -0.50(-2.82%)
May 30, 2014 17.50 17.75 17.49 17.75 7,950 +0.49(+2.84%)
May 29, 2014 17.30 17.30 17.22 17.26 2,040 -0.49(-2.76%)
May 28, 2014 17.70 17.75 17.30 17.75 1,590 +0.05(+0.28%)
May 27, 2014 17.30 17.70 17.30 17.70 1,250 +0.40(+2.31%)
May 23, 2014 17.30 17.30 17.30 0 +0.05(+0.29%)
May 22, 2014 17.35 17.70 17.20 17.25 6,327 -0.25(-1.43%)
May 21, 2014 17.65 18.00 17.40 17.50 5,225 -0.50(-2.78%)
May 20, 2014 18.00 18.00 18.00 18.00 4,702 +0.15(+0.84%)
May 16, 2014 17.85 17.85 17.85 40 -0.05(-0.28%)
May 15, 2014 17.99 17.99 17.90 17.90 600 -0.10(-0.56%)
May 14, 2014 17.65 18.00 17.65 18.00 1,770 +0.00(+0.00%)
May 13, 2014 18.00 18.00 18.00 18.00 2,342 +0.14(+0.78%)
May 12, 2014 17.86 17.86 17.86 17.86 175 -0.14(-0.78%)
May 09, 2014 18.00 18.00 18.00 18.00 1,470 +0.14(+0.78%)
May 08, 2014 17.90 17.90 17.86 17.86 1,470 -0.04(-0.22%)
May 07, 2014 18.10 18.10 17.90 17.90 1,800 -0.10(-0.56%)
May 06, 2014 18.00 18.00 17.90 18.00 30,181 +0.10(+0.56%)
May 05, 2014 18.10 18.10 17.75 17.90 3,556 -0.20(-1.10%)
May 02, 2014 18.10 18.10 18.10 18.10 3,575 -0.02(-0.11%)
May 01, 2014 18.10 18.12 18.10 18.12 3,000 +0.32(+1.80%)
Apr 30, 2014 18.15 18.15 17.80 17.80 582 +0.00(+0.00%)
Apr 29, 2014 17.80 17.80 17.71 17.80 2,227 -0.40(-2.20%)
Apr 28, 2014 18.20 18.20 18.20 18.20 300 +0.00(+0.00%)
Apr 25, 2014 18.00 18.20 18.00 18.20 1,366 +0.20(+1.11%)
Apr 24, 2014 18.10 18.10 17.60 18.00 5,394 -0.10(-0.55%)
Apr 23, 2014 18.10 18.10 18.00 18.10 925 -0.10(-0.55%)
Apr 22, 2014 18.50 18.50 18.10 18.20 16,345 +0.01(+0.05%)
Apr 21, 2014 17.92 18.19 17.92 18.19 518 -0.11(-0.60%)
Apr 17, 2014 18.30 18.30 18.30 0 +0.35(+1.95%)
Apr 16, 2014 18.00 18.00 17.95 17.95 45,206 -0.05(-0.28%)
Apr 15, 2014 18.06 18.10 17.91 18.00 4,207 +0.00(+0.00%)
Apr 14, 2014 18.10 18.10 17.92 18.00 4,330 -0.25(-1.37%)
Apr 11, 2014 18.35 18.35 18.25 18.25 0 -0.20(-1.08%)
Apr 10, 2014 18.40 18.48 18.40 18.45 26,261 +0.01(+0.05%)
Apr 09, 2014 18.45 18.45 18.42 18.44 2,788 -0.01(-0.05%)
Apr 08, 2014 18.50 18.50 18.45 18.45 17,764 -0.05(-0.27%)
Apr 07, 2014 18.52 18.55 18.50 18.50 33,495 -0.10(-0.54%)
Apr 04, 2014 18.50 18.60 18.50 18.60 0 +0.00(+0.00%)
Apr 03, 2014 18.50 18.62 18.50 18.60 23,170 +0.10(+0.54%)
Apr 02, 2014 18.50 18.50 18.35 18.50 39,470 +0.00(+0.00%)
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.