Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enerplus Corp
(NY:
ERF
)
20.09
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
17.38
17.54
16.99
17.18
1,707,536
+0.13(+0.76%)
Nov 29, 2022
17.04
17.43
16.88
17.05
1,433,093
+0.32(+1.93%)
Nov 28, 2022
16.37
16.88
16.19
16.73
2,837,716
-0.19(-1.14%)
Nov 25, 2022
17.14
17.21
16.88
16.92
1,043,919
-0.09(-0.54%)
Nov 23, 2022
16.98
17.19
16.84
17.01
2,347,459
-0.26(-1.49%)
Nov 22, 2022
16.93
17.35
16.65
17.27
2,334,860
+0.67(+4.04%)
Nov 21, 2022
16.67
16.80
15.71
16.60
3,408,492
-0.58(-3.37%)
Nov 18, 2022
16.12
17.23
15.98
17.18
3,103,374
+0.28(+1.69%)
Nov 17, 2022
16.53
16.91
16.18
16.89
1,799,700
+0.04(+0.22%)
Nov 16, 2022
17.26
17.32
16.86
16.86
1,434,708
-0.77(-4.37%)
Nov 15, 2022
17.27
17.66
16.88
17.63
1,361,898
+0.50(+2.89%)
Nov 14, 2022
17.17
17.52
17.09
17.13
1,721,353
-0.09(-0.53%)
Nov 11, 2022
16.82
17.42
16.77
17.22
1,481,423
+0.73(+4.40%)
Nov 10, 2022
16.53
16.59
16.19
16.50
1,703,110
+0.40(+2.51%)
Nov 09, 2022
16.81
16.92
16.05
16.09
1,780,261
-1.10(-6.41%)
Nov 08, 2022
17.11
17.36
16.92
17.20
1,175,185
-0.04(-0.21%)
Nov 07, 2022
16.99
17.41
16.75
17.23
1,772,276
+0.45(+2.68%)
Nov 04, 2022
16.45
17.44
16.45
16.78
3,447,257
+0.95(+5.97%)
Nov 03, 2022
15.53
16.04
15.39
15.84
1,942,130
+0.18(+1.17%)
Nov 02, 2022
15.95
15.65
1,496,881
-0.25(-1.56%)
Nov 01, 2022
16.24
16.32
15.84
15.90
2,180,565
+0.01(+0.06%)
Oct 31, 2022
15.44
15.94
15.29
15.89
2,015,755
+0.35(+2.24%)
Oct 28, 2022
15.75
15.84
15.24
15.54
1,455,986
-0.10(-0.65%)
Oct 27, 2022
16.21
16.34
15.62
15.64
1,565,950
-0.28(-1.79%)
Oct 26, 2022
15.63
16.08
15.43
15.93
1,646,564
+0.36(+2.30%)
Oct 25, 2022
15.78
15.95
15.54
15.57
1,799,329
-0.17(-1.11%)
Oct 24, 2022
15.42
15.82
15.26
15.75
2,351,510
+0.34(+2.20%)
Oct 21, 2022
15.24
15.45
14.96
15.41
1,747,013
+0.17(+1.15%)
Oct 20, 2022
15.19
15.51
15.10
15.23
2,030,433
+0.28(+1.84%)
Oct 19, 2022
14.46
15.09
14.36
14.96
1,783,346
+0.62(+4.29%)
Oct 18, 2022
14.52
14.65
14.01
14.34
1,121,163
+0.01(+0.06%)
Oct 17, 2022
14.11
14.58
14.11
14.33
1,363,616
+0.50(+3.58%)
Oct 14, 2022
14.37
14.58
13.83
13.84
1,410,003
-0.75(-5.16%)
Oct 13, 2022
13.85
14.97
13.82
14.59
2,242,604
+0.30(+2.12%)
Oct 12, 2022
14.06
14.52
13.85
14.29
1,617,495
+0.15(+1.04%)
Oct 11, 2022
14.12
14.56
13.78
14.14
1,967,799
-0.36(-2.47%)
Oct 10, 2022
14.77
14.91
14.20
14.50
1,662,785
-0.34(-2.29%)
Oct 07, 2022
14.97
15.42
14.80
14.84
3,572,638
+0.01(+0.06%)
Oct 06, 2022
14.22
14.86
14.22
14.83
2,398,042
+0.45(+3.13%)
Oct 05, 2022
14.17
14.51
13.61
14.38
2,260,664
+0.26(+1.82%)
Oct 04, 2022
14.06
14.34
13.87
14.12
2,310,049
+0.34(+2.46%)
Oct 03, 2022
13.75
13.97
13.52
13.78
1,884,373
+0.77(+5.93%)
Sep 30, 2022
12.85
13.27
12.66
13.01
1,532,135
-0.07(-0.56%)
Sep 29, 2022
12.85
13.16
12.38
13.08
2,655,288
+0.03(+0.21%)
Sep 28, 2022
12.01
13.12
11.91
13.06
2,382,076
+1.15(+9.64%)
Sep 27, 2022
11.67
11.97
11.41
11.91
2,350,458
+0.42(+3.68%)
Sep 26, 2022
12.08
12.24
11.37
11.49
3,109,393
-0.77(-6.29%)
Sep 23, 2022
12.71
12.73
12.14
12.26
2,827,537
-1.10(-8.25%)
Sep 22, 2022
14.02
14.19
13.34
13.36
1,324,506
-0.38(-2.74%)
Sep 21, 2022
14.49
14.63
13.74
13.74
1,273,961
-0.48(-3.36%)
Sep 20, 2022
14.25
14.30
13.80
14.21
1,941,213
-0.13(-0.90%)
Sep 19, 2022
13.54
14.39
13.54
14.34
1,597,191
+0.18(+1.30%)
Sep 16, 2022
14.29
14.34
13.73
14.16
1,637,723
-0.24(-1.66%)
Sep 15, 2022
14.31
14.68
14.20
14.40
1,155,962
-0.33(-2.24%)
Sep 14, 2022
14.36
14.86
14.36
14.73
1,540,020
+0.62(+4.43%)
Sep 13, 2022
14.02
14.48
13.99
14.10
1,562,348
-0.17(-1.22%)
Sep 12, 2022
14.30
14.41
14.11
14.28
2,066,588
+0.26(+1.83%)
Sep 09, 2022
13.95
14.16
13.88
14.02
1,015,532
+0.50(+3.67%)
Sep 08, 2022
13.33
13.57
13.16
13.52
1,754,372
+0.33(+2.51%)
Sep 07, 2022
13.52
13.53
13.06
13.19
1,877,524
-0.75(-5.40%)
Sep 06, 2022
14.43
14.57
13.88
13.95
1,772,456
-0.33(-2.31%)
Sep 02, 2022
14.29
14.45
14.07
14.28
1,633,518
+0.49(+3.53%)
Sep 01, 2022
13.95
13.96
13.52
13.79
2,000,687
-0.36(-2.53%)
Aug 31, 2022
13.65
14.41
13.55
14.15
1,680,289
+0.08(+0.59%)
Aug 30, 2022
14.60
14.64
13.91
14.07
1,656,321
-0.78(-5.28%)
Aug 29, 2022
14.35
15.02
14.29
14.85
1,570,461
+0.49(+3.43%)
Aug 26, 2022
14.43
14.68
14.26
14.36
1,581,447
-0.05(-0.38%)
Aug 25, 2022
14.60
14.72
14.23
14.41
1,450,110
-0.04(-0.25%)
Aug 24, 2022
14.11
14.48
14.03
14.45
1,553,633
+0.37(+2.66%)
Aug 23, 2022
13.83
14.52
13.79
14.08
2,494,833
+0.57(+4.25%)
Aug 22, 2022
13.27
13.54
13.05
13.50
2,830,790
+0.05(+0.34%)
Aug 19, 2022
13.29
13.54
13.20
13.46
1,676,239
-0.05(-0.34%)
Aug 18, 2022
13.44
13.59
13.33
13.50
2,024,843
+0.38(+2.92%)
Aug 17, 2022
12.77
13.35
12.76
13.12
2,064,696
+0.32(+2.49%)
Aug 16, 2022
13.18
13.41
12.73
12.80
1,586,381
-0.21(-1.61%)
Aug 15, 2022
12.60
13.03
12.21
13.01
2,176,720
-0.28(-2.13%)
Aug 12, 2022
12.77
13.34
12.58
13.29
2,939,426
+0.36(+2.75%)
Aug 11, 2022
12.60
13.08
12.57
12.94
1,424,857
+0.57(+4.65%)
Aug 10, 2022
12.19
12.43
11.91
12.36
1,419,968
+0.15(+1.27%)
Aug 09, 2022
12.37
12.53
11.97
12.21
2,302,571
+0.06(+0.53%)
Aug 08, 2022
11.91
12.27
11.85
12.14
2,122,948
+0.16(+1.37%)
Aug 05, 2022
11.02
12.20
11.02
11.98
4,677,172
+0.90(+8.15%)
Aug 04, 2022
11.60
11.68
10.98
11.08
3,886,395
-0.66(-5.59%)
Aug 03, 2022
12.67
12.67
11.56
11.73
2,168,028
-0.71(-5.71%)
Aug 02, 2022
12.23
12.51
12.08
12.44
2,084,476
+0.15(+1.19%)
Aug 01, 2022
12.40
12.55
12.12
12.30
1,519,975
-0.43(-3.37%)
Jul 29, 2022
12.74
12.86
12.56
12.73
2,177,987
+0.22(+1.75%)
Jul 28, 2022
12.40
12.62
12.07
12.51
1,532,282
+0.30(+2.47%)
Jul 27, 2022
12.00
12.26
11.85
12.21
1,488,615
+0.31(+2.60%)
Jul 26, 2022
12.18
12.35
11.73
11.90
2,139,073
-0.13(-1.06%)
Jul 25, 2022
11.63
12.06
11.51
12.02
1,599,596
+0.63(+5.52%)
Jul 22, 2022
11.73
11.93
11.32
11.40
1,501,731
-0.40(-3.40%)
Jul 21, 2022
11.54
11.81
11.36
11.80
1,515,348
-0.36(-3.00%)
Jul 20, 2022
11.98
12.19
11.67
12.16
1,570,944
+0.05(+0.45%)
Jul 19, 2022
11.47
12.15
11.42
12.11
2,247,049
+0.50(+4.32%)
Jul 18, 2022
11.40
11.82
11.39
11.60
2,244,420
+0.61(+5.56%)
Jul 15, 2022
10.91
11.04
10.71
10.99
2,610,979
+0.32(+2.99%)
Jul 14, 2022
10.44
10.71
10.03
10.68
3,758,639
-0.33(-2.98%)
Jul 13, 2022
10.75
11.29
10.75
11.00
2,648,553
+0.04(+0.33%)
Jul 12, 2022
10.95
11.13
10.72
10.97
2,465,197
-0.53(-4.60%)
Jul 11, 2022
11.46
11.64
11.24
11.50
2,119,446
-0.18(-1.56%)
Jul 08, 2022
11.95
12.02
11.57
11.68
1,808,300
-0.11(-0.93%)
Jul 07, 2022
11.37
11.96
11.32
11.79
2,923,974
+0.91(+8.38%)
Jul 06, 2022
11.19
11.55
10.31
10.88
4,758,165
-0.53(-4.64%)
Jul 05, 2022
11.93
11.96
10.97
11.40
4,032,999
-0.75(-6.15%)
Jul 01, 2022
12.26
12.37
11.73
12.15
2,566,366
+0.09(+0.76%)
Jun 30, 2022
12.27
12.49
11.73
12.06
3,457,913
-0.57(-4.55%)
Jun 29, 2022
13.71
13.74
12.61
12.63
2,775,777
-0.69(-5.20%)
Jun 28, 2022
13.03
13.37
12.70
13.33
2,735,074
+0.75(+5.94%)
Jun 27, 2022
12.11
12.63
11.91
12.58
2,664,975
+0.77(+6.56%)
Jun 24, 2022
11.65
12.24
11.49
11.81
3,297,532
+0.39(+3.43%)
Jun 23, 2022
12.83
12.87
11.36
11.41
4,178,803
-1.21(-9.60%)
Jun 22, 2022
12.14
13.04
12.12
12.63
2,869,046
-1.07(-7.79%)
Jun 21, 2022
13.38
13.77
13.30
13.69
2,738,543
+0.86(+6.68%)
Jun 17, 2022
13.96
14.06
12.66
12.84
4,909,355
-1.20(-8.57%)
Jun 16, 2022
14.47
14.66
13.90
14.04
2,990,664
-1.00(-6.67%)
Jun 15, 2022
14.92
15.30
14.54
15.04
2,874,946
+0.05(+0.30%)
Jun 14, 2022
15.71
15.86
14.65
15.00
3,282,110
-0.28(-1.85%)
Jun 13, 2022
15.31
15.67
14.53
15.28
3,933,568
-0.77(-4.83%)
Jun 10, 2022
15.97
16.34
15.70
16.05
3,141,610
-0.19(-1.18%)
Jun 09, 2022
16.26
16.61
15.96
16.25
2,944,970
-0.20(-1.22%)
Jun 08, 2022
16.19
16.94
16.16
16.45
4,635,356
+0.48(+3.03%)
Jun 07, 2022
15.28
16.11
15.12
15.96
2,852,663
+0.59(+3.86%)
Jun 06, 2022
14.84
15.38
14.79
15.37
3,847,580
+0.75(+5.11%)
Jun 03, 2022
14.08
14.73
14.07
14.62
3,008,485
+0.56(+3.95%)
Jun 02, 2022
13.63
14.29
13.56
14.07
3,133,858
+0.24(+1.71%)
Jun 01, 2022
13.78
13.98
13.51
13.83
3,036,608
+0.30(+2.22%)
May 31, 2022
13.97
14.13
13.31
13.53
3,333,314
-0.14(-1.00%)
May 27, 2022
13.31
13.67
13.18
13.67
2,296,182
+0.36(+2.74%)
May 26, 2022
13.09
13.52
13.06
13.30
3,174,566
+0.45(+3.53%)
May 25, 2022
12.09
12.88
12.09
12.85
3,486,427
+0.77(+6.37%)
May 24, 2022
11.68
12.10
11.59
12.08
3,593,109
+0.23(+1.91%)
May 23, 2022
11.61
11.92
11.47
11.85
1,666,616
+0.39(+3.40%)
May 20, 2022
11.50
11.71
11.17
11.46
1,911,684
+0.08(+0.72%)
May 19, 2022
11.15
11.63
11.09
11.38
2,584,957
-0.01(-0.08%)
May 18, 2022
11.85
11.95
11.22
11.39
2,322,020
-0.40(-3.38%)
May 17, 2022
11.83
11.97
11.72
11.79
2,369,207
+0.14(+1.17%)
May 16, 2022
11.28
11.84
11.27
11.65
2,514,648
+0.36(+3.21%)
May 13, 2022
10.88
11.39
10.87
11.29
2,358,074
+0.64(+6.04%)
May 12, 2022
10.86
10.91
10.42
10.65
3,195,897
-0.25(-2.33%)
May 11, 2022
10.77
11.34
10.67
10.90
3,925,640
+0.41(+3.88%)
May 10, 2022
10.58
10.92
10.19
10.49
3,342,923
+0.07(+0.69%)
May 09, 2022
11.55
11.55
10.38
10.42
3,477,517
-1.51(-12.67%)
May 06, 2022
12.13
12.26
11.56
11.93
2,748,625
+0.13(+1.07%)
May 05, 2022
12.29
12.39
11.48
11.81
3,198,497
-0.43(-3.55%)
May 04, 2022
11.93
12.25
11.67
12.24
2,438,656
+0.66(+5.71%)
May 03, 2022
10.96
11.64
10.95
11.58
2,605,479
+0.62(+5.70%)
May 02, 2022
10.86
11.05
10.59
10.96
2,832,201
-0.13(-1.14%)
Apr 29, 2022
11.54
11.73
10.98
11.08
2,859,111
-0.38(-3.32%)
Apr 28, 2022
11.04
11.57
10.73
11.46
2,863,574
+0.51(+4.63%)
Apr 27, 2022
10.93
11.04
10.57
10.96
3,943,737
+0.09(+0.83%)
Apr 26, 2022
11.04
11.23
10.67
10.86
3,872,586
-0.08(-0.74%)
Apr 25, 2022
10.92
11.06
10.48
10.95
4,084,622
-0.39(-3.43%)
Apr 22, 2022
11.75
11.91
11.28
11.34
2,268,749
-0.53(-4.50%)
Apr 21, 2022
12.67
12.74
11.82
11.87
2,492,336
-0.67(-5.34%)
Apr 20, 2022
12.36
12.68
12.34
12.54
1,728,346
+0.29(+2.37%)
Apr 19, 2022
12.31
12.53
12.20
12.25
2,096,706
-0.24(-1.96%)
Apr 18, 2022
12.35
12.66
12.34
12.49
1,649,809
+0.31(+2.53%)
Apr 14, 2022
12.11
12.34
12.03
12.19
1,488,936
-0.03(-0.22%)
Apr 13, 2022
12.01
12.41
11.92
12.21
2,360,424
+0.40(+3.37%)
Apr 12, 2022
11.82
12.09
11.76
11.82
2,125,390
+0.34(+2.92%)
Apr 11, 2022
11.86
11.89
11.40
11.48
2,382,012
-0.59(-4.88%)
Apr 08, 2022
11.64
12.11
11.60
12.07
2,704,792
+0.46(+3.98%)
Apr 07, 2022
11.31
11.64
11.23
11.61
1,895,512
+0.40(+3.55%)
Apr 06, 2022
11.53
11.67
11.11
11.21
2,288,017
-0.20(-1.75%)
Apr 05, 2022
11.99
12.12
11.37
11.41
2,379,451
-0.49(-4.11%)
Apr 04, 2022
11.81
11.94
11.54
11.90
3,296,610
+0.33(+2.82%)
Apr 01, 2022
11.54
11.79
11.48
11.57
2,143,565
+0.07(+0.63%)
Mar 31, 2022
11.73
11.87
11.48
11.50
2,331,087
-0.42(-3.49%)
Mar 30, 2022
12.11
12.34
11.86
11.91
1,823,553
+0.01(+0.08%)
Mar 29, 2022
11.57
11.95
11.26
11.91
2,887,366
-0.12(-0.98%)
Mar 28, 2022
12.20
12.25
11.96
12.02
2,064,863
-0.53(-4.18%)
Mar 25, 2022
11.98
12.58
11.96
12.55
2,668,033
+0.45(+3.74%)
Mar 24, 2022
11.91
12.26
11.88
12.10
3,160,781
+0.19(+1.60%)
Mar 23, 2022
11.90
12.14
11.81
11.91
4,627,088
+0.28(+2.41%)
Mar 22, 2022
11.74
11.81
11.42
11.63
2,735,462
-0.15(-1.31%)
Mar 21, 2022
11.49
11.89
11.39
11.78
3,983,324
+0.59(+5.26%)
Mar 18, 2022
11.43
11.55
11.15
11.19
2,624,930
-0.30(-2.60%)
Mar 17, 2022
11.36
11.63
11.24
11.49
2,273,679
+0.45(+4.10%)
Mar 16, 2022
11.16
11.30
10.87
11.04
2,450,604
-0.06(-0.57%)
Mar 15, 2022
10.64
11.17
10.34
11.10
5,408,406
-0.24(-2.16%)
Mar 14, 2022
11.63
11.68
10.91
11.34
5,737,221
-0.61(-5.08%)
Mar 11, 2022
12.11
12.32
11.94
11.95
3,352,843
-0.35(-2.87%)
Mar 10, 2022
12.38
12.30
4,319,516
+0.12(+0.97%)
Mar 09, 2022
12.02
12.33
11.73
12.19
6,337,993
-0.42(-3.30%)
Mar 08, 2022
12.94
13.17
12.28
12.60
4,050,724
+0.01(+0.07%)
Mar 07, 2022
12.60
13.21
12.30
12.59
4,537,700
+0.35(+2.88%)
Mar 04, 2022
11.47
12.24
11.46
12.24
5,114,385
+0.80(+6.96%)
Mar 03, 2022
11.92
11.92
11.26
11.44
4,478,738
-0.40(-3.40%)
Mar 02, 2022
12.16
12.27
11.71
11.85
2,895,276
-0.01(-0.08%)
Mar 01, 2022
11.69
12.09
11.52
11.86
3,944,674
+0.35(+3.05%)
Feb 28, 2022
11.04
11.53
10.97
11.51
5,311,951
+0.49(+4.41%)
Feb 25, 2022
10.74
11.03
10.46
11.02
3,631,053
+0.27(+2.51%)
Feb 24, 2022
10.89
10.95
10.38
10.75
4,114,234
+0.15(+1.44%)
Feb 23, 2022
10.46
10.88
10.43
10.60
2,018,958
+0.21(+1.99%)
Feb 22, 2022
10.78
10.93
10.24
10.39
2,700,192
-0.07(-0.69%)
Feb 18, 2022
10.46
0
-0.30(-2.76%)
Feb 17, 2022
10.82
11.07
10.66
10.76
2,040,129
-0.06(-0.58%)
Feb 16, 2022
10.96
11.32
10.76
10.82
2,650,305
+0.04(+0.42%)
Feb 15, 2022
10.40
10.84
10.29
10.78
2,395,902
+0.10(+0.93%)
Feb 14, 2022
10.77
10.87
10.57
10.68
3,297,684
-0.19(-1.74%)
Feb 11, 2022
10.52
11.00
10.48
10.87
2,154,104
+0.46(+4.41%)
Feb 10, 2022
10.35
10.77
10.28
10.41
1,732,751
-0.08(-0.77%)
Feb 09, 2022
10.24
10.64
10.21
10.49
1,719,481
+0.31(+3.01%)
Feb 08, 2022
10.60
10.60
10.11
10.18
3,322,199
-0.54(-5.04%)
Feb 07, 2022
10.78
10.88
10.55
10.72
2,659,878
-0.17(-1.57%)
Feb 04, 2022
11.03
11.39
10.81
10.89
2,917,773
+0.02(+0.17%)
Feb 03, 2022
10.97
10.99
10.56
10.87
3,381,967
-0.10(-0.90%)
Feb 02, 2022
10.91
11.02
10.66
10.97
2,166,010
+0.14(+1.25%)
Feb 01, 2022
10.42
10.84
10.33
10.84
2,342,755
+0.42(+4.06%)
Jan 31, 2022
10.08
10.48
10.42
3,066,429
+0.34(+3.40%)
Jan 28, 2022
9.957
10.13
9.831
10.07
2,042,934
+0.14(+1.36%)
Jan 27, 2022
10.40
10.51
9.741
9.939
2,662,412
-0.14(-1.43%)
Jan 26, 2022
10.54
10.64
9.965
10.08
3,315,946
-0.16(-1.58%)
Jan 25, 2022
9.723
10.31
9.565
10.24
3,609,576
+0.41(+4.21%)
Jan 24, 2022
9.425
9.885
9.191
9.831
3,057,411
-0.01(-0.09%)
Jan 21, 2022
9.984
10.16
9.651
9.840
3,027,812
-0.38(-3.70%)
Jan 20, 2022
10.37
10.73
10.21
10.22
3,002,175
-0.23(-2.24%)
Jan 19, 2022
10.71
10.75
10.27
10.45
2,781,022
-0.09(-0.85%)
Jan 18, 2022
10.94
11.04
10.38
10.54
4,102,117
-0.22(-2.01%)
Jan 14, 2022
10.76
0
+0.56(+5.47%)
Jan 13, 2022
10.45
10.55
10.15
10.20
3,187,338
-0.34(-3.25%)
Jan 12, 2022
10.35
10.69
10.35
10.54
2,849,081
+0.34(+3.35%)
Jan 11, 2022
10.13
10.35
9.966
10.20
3,306,852
+0.22(+2.16%)
Jan 10, 2022
9.921
10.06
9.786
9.984
2,592,565
-0.01(-0.09%)
Jan 07, 2022
10.06
10.13
9.831
9.993
2,518,304
-0.03(-0.27%)
Jan 06, 2022
9.975
10.20
9.696
10.02
4,086,433
+0.47(+4.90%)
Jan 05, 2022
10.01
10.15
9.529
9.552
2,932,391
-0.32(-3.28%)
Jan 04, 2022
9.885
10.05
9.732
9.876
3,130,011
-0.02(-0.18%)
Jan 03, 2022
9.533
9.975
9.470
9.894
2,226,175
+0.37(+3.88%)
Dec 31, 2021
9.308
9.542
9.245
9.524
2,430,631
+0.20(+2.12%)
Dec 30, 2021
9.524
9.557
9.268
9.326
2,579,977
-0.14(-1.43%)
Dec 29, 2021
9.569
9.646
9.344
9.461
3,153,177
-0.21(-2.14%)
Dec 28, 2021
9.768
10.06
9.646
9.669
2,188,047
-0.12(-1.20%)
Dec 27, 2021
9.128
9.804
8.984
9.786
2,220,000
+0.68(+7.41%)
Dec 23, 2021
8.975
9.191
8.939
9.110
3,095,783
+0.19(+2.12%)
Dec 22, 2021
8.696
9.099
8.584
8.921
2,275,943
+0.15(+1.75%)
Dec 21, 2021
8.453
8.786
8.381
8.768
2,542,972
+0.54(+6.56%)
Dec 20, 2021
7.859
8.237
7.729
8.228
4,249,146
+0.02(+0.22%)
Dec 17, 2021
8.642
8.737
8.179
8.210
4,965,048
-0.60(-6.84%)
Dec 16, 2021
8.975
9.295
8.795
8.813
2,468,469
+0.05(+0.62%)
Dec 15, 2021
8.597
8.777
8.246
8.759
3,360,886
+0.08(+0.93%)
Dec 14, 2021
8.894
9.055
8.656
8.678
2,948,168
-0.40(-4.37%)
Dec 13, 2021
9.552
9.588
9.065
9.074
2,598,528
-0.59(-6.15%)
Dec 10, 2021
9.597
9.696
9.416
9.669
2,280,590
+0.25(+2.68%)
Dec 09, 2021
9.416
9.515
9.326
9.416
1,525,398
-0.14(-1.41%)
Dec 08, 2021
9.651
9.822
9.434
9.552
3,294,000
-0.05(-0.56%)
Dec 07, 2021
9.110
9.713
9.110
9.606
3,142,829
+0.68(+7.67%)
Dec 06, 2021
8.849
9.066
8.701
8.921
4,351,176
+0.32(+3.77%)
Dec 03, 2021
8.705
8.948
8.444
8.597
4,534,536
+0.07(+0.84%)
Dec 02, 2021
8.282
8.595
7.958
8.525
4,845,715
+0.19(+2.27%)
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
.