U.S. Markets open in 2 hrs 23 mins

Isle of Capri Casinos, Inc. (ISLE)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
22.98-0.08 (-0.35%)
At close: 4:00PM EDT
People also watch
PNKPENNBYDMCRICNTY
DateOpenHighLowCloseAdj Close*Volume
May 01, 20170.000.000.0022.9822.98-
May 01, 201723.0623.3422.9822.9822.981,475,600
Apr 28, 201723.1123.6723.0323.0623.061,795,300
Apr 27, 201723.1723.3122.9723.1223.121,947,600
Apr 26, 201726.1027.0426.0726.9026.901,309,200
Apr 25, 201725.8226.3325.6226.0726.071,477,800
Apr 24, 201725.6926.0925.0525.5625.563,208,000
Apr 21, 201726.5526.5625.7626.0126.01570,800
Apr 20, 201726.4726.6626.1926.5626.56302,600
Apr 19, 201726.2526.4426.0326.3926.39555,300
Apr 18, 201726.1826.2025.8326.1326.13279,800
Apr 17, 201726.1926.3525.8826.2326.2399,200
Apr 13, 201726.1126.5625.9326.0626.06120,800
Apr 12, 201726.7526.8226.2926.3626.3699,700
Apr 11, 201726.4026.8826.4026.8526.85266,300
Apr 10, 201726.5626.6226.2926.4626.4661,800
Apr 07, 201726.4226.5926.4126.4726.47179,000
Apr 06, 201726.2126.5826.1526.5026.50293,200
Apr 05, 201726.5126.5926.1526.2726.27163,900
Apr 04, 201726.2026.4226.1326.4226.4297,300
Apr 03, 201726.3826.3826.1026.2526.2590,100
Mar 31, 201726.1926.4226.0626.3626.36222,400
Mar 30, 201726.1526.3625.9626.2826.2868,200
Mar 29, 201726.1026.2425.9726.1526.1543,800
Mar 28, 201725.3926.2225.3926.2126.21134,500
Mar 27, 201725.2125.6025.2125.5125.51119,900
Mar 24, 201725.4025.5625.2225.4525.4597,400
Mar 23, 201725.2825.5425.2325.3425.34148,500
Mar 22, 201725.2625.4725.1625.3025.30105,000
Mar 21, 201726.2026.2025.2325.2325.23169,800
Mar 20, 201726.2026.2325.9826.0926.0940,200
Mar 17, 201725.8626.4525.7426.2226.22310,100
Mar 16, 201726.8026.8025.8825.9625.96416,700
Mar 15, 201726.5326.8926.3626.8126.8173,300
Mar 14, 201726.0726.4225.8426.3326.3342,000
Mar 13, 201725.5026.2025.5026.0826.0883,000
Mar 10, 201725.5925.8425.2925.5425.54197,600
Mar 09, 201725.6225.6425.2025.3525.3563,400
Mar 08, 201725.5325.9325.5325.6125.6182,300
Mar 07, 201725.6025.6725.3425.5025.50127,400
Mar 06, 201725.6225.7825.5225.6325.63151,100
Mar 03, 201725.2325.7525.1525.7225.72182,200
Mar 02, 201724.9525.2724.8925.2325.23140,500
Mar 01, 201724.4325.1024.4325.0425.04137,900
Feb 28, 201724.2324.4524.1124.2924.2989,700
Feb 27, 201724.1524.3423.9824.3124.31106,600
Feb 24, 201724.1024.3224.1024.2424.2448,000
Feb 23, 201724.4024.6624.1124.1624.16211,700
Feb 22, 201724.3324.5924.2824.4924.4986,900
Feb 21, 201724.5924.6824.3524.4324.4379,400
Feb 17, 201724.4924.5824.3124.5424.5485,700
Feb 16, 201724.7024.7224.1024.4524.45180,300
Feb 15, 201724.0524.8224.0524.6324.63666,800
Feb 14, 201724.2124.4424.0124.1624.16125,700
Feb 13, 201724.3024.4924.1824.3224.3293,800
Feb 10, 201724.0024.3824.0024.2224.22142,300
Feb 09, 201723.8124.0023.7723.9423.9453,700
Feb 08, 201723.7023.9923.4923.8723.87113,900
Feb 07, 201723.8924.0923.7323.7923.7966,800
Feb 06, 201724.2924.2923.7523.8423.8463,000
Feb 03, 201724.0424.2924.0324.2724.27410,400
Feb 02, 201723.9524.1323.8423.9523.95112,700
Feb 01, 201723.9223.9923.7923.8923.8996,700
Jan 31, 201723.4923.8923.4923.8123.81117,600
Jan 30, 201723.6823.8123.4123.5623.56125,800
Jan 27, 201723.8023.8723.7523.8123.8187,000
Jan 26, 201724.0824.2323.7723.8123.8197,700
Jan 25, 201724.2424.3123.9824.2124.2178,700
Jan 24, 201723.7324.1523.7324.0824.0848,900
Jan 23, 201723.7023.8923.6523.7023.7047,700
Jan 20, 201723.7624.0223.6923.7523.7562,900
Jan 19, 201723.8423.9623.6923.7923.79141,700
Jan 18, 201723.7324.1823.6323.9023.90164,100
Jan 17, 201723.8624.0623.6223.6323.63137,200
Jan 13, 201724.3324.4323.9423.9923.9969,700
Jan 12, 201724.5524.5524.1524.2124.2172,300
Jan 11, 201724.6824.6824.2524.5924.5975,800
Jan 10, 201723.9924.7423.9924.6824.68241,000
Jan 09, 201724.4424.4423.8224.0424.04304,300
Jan 06, 201724.7524.7524.4324.4724.4773,600
Jan 05, 201724.8324.8724.4624.6524.6567,500
Jan 04, 201724.8724.9724.2824.8624.86103,900
Jan 03, 201724.6825.0524.3924.8324.8396,400
Dec 30, 201624.6324.7224.4524.6924.6972,600
Dec 29, 201624.3124.6824.2724.6624.66111,300
Dec 28, 201624.4824.5024.2724.4424.4441,700
Dec 27, 201624.4824.5624.2624.3824.3858,600
Dec 23, 201624.4924.6124.4124.5324.5335,800
Dec 22, 201624.6524.6624.3524.5124.5139,500
Dec 21, 201624.5924.7224.4724.6524.6557,500
Dec 20, 201624.3624.6724.2924.5724.57164,400
Dec 19, 201624.5424.6024.2124.2324.23111,300
Dec 16, 201624.4524.5124.2324.4124.41284,600
Dec 15, 201624.2724.6724.2324.2924.2997,300
Dec 14, 201624.2524.4324.1824.2824.28104,600
Dec 13, 201624.2224.4924.0924.2824.28117,800
Dec 12, 201624.4724.6024.0424.1724.1797,200
Dec 09, 201624.6424.6924.4324.5724.5795,000
Dec 08, 201624.5624.7924.3624.5024.50167,700
Dec 07, 201624.1224.5924.0224.4924.49140,100
*Close price adjusted for dividends and splits.
Loading more data...