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 (%)
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%)
Apr 01, 2014 18.50 18.50 18.49 18.50 40,268 +0.01(+0.05%)
Mar 31, 2014 18.35 18.49 18.35 18.49 11,580 +0.18(+0.98%)
Mar 28, 2014 18.45 18.45 18.31 18.31 0 -0.14(-0.76%)
Mar 27, 2014 18.12 18.45 18.05 18.45 13,120 +0.17(+0.93%)
Mar 26, 2014 18.49 18.49 18.28 18.28 13,550 -0.22(-1.19%)
Mar 25, 2014 18.50 18.50 18.50 18.50 7,436 +0.05(+0.27%)
Mar 24, 2014 18.50 18.50 18.45 18.45 13,525 -0.15(-0.81%)
Mar 21, 2014 18.57 18.60 18.50 18.60 12,575 +0.03(+0.16%)
Mar 20, 2014 18.55 18.69 18.55 18.57 11,190 +0.02(+0.11%)
Mar 19, 2014 18.68 18.68 18.50 18.55 10,329 +0.00(+0.00%)
Mar 18, 2014 18.60 18.60 18.45 18.55 58,923 -0.05(-0.27%)
Mar 17, 2014 18.60 18.65 18.45 18.60 33,539 +0.10(+0.54%)
Mar 14, 2014 18.50 18.55 18.50 18.50 0 +0.00(+0.00%)
Mar 13, 2014 18.49 18.50 18.45 18.50 13,002 +0.05(+0.27%)
Mar 12, 2014 18.50 18.55 18.35 18.45 42,875 +0.17(+0.93%)
Mar 11, 2014 18.50 18.50 18.01 18.28 64,135 -0.07(-0.38%)
Mar 10, 2014 17.95 18.40 17.95 18.35 54,630 +0.35(+1.94%)
Mar 06, 2014 18.00 18.00 18.00 135 +0.00(+0.00%)
Mar 05, 2014 18.15 18.15 18.00 18.00 1,500 +0.20(+1.12%)
Mar 04, 2014 17.55 17.80 17.54 17.80 300 +0.24(+1.37%)
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.