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 (%)
Dec 31, 2013
11.64
11.67
11.67
11.67
913,098
+0.04(+0.39%)
Dec 30, 2013
11.68
11.81
11.61
11.62
912,667
-0.12(-0.98%)
Dec 27, 2013
11.65
11.75
11.55
11.74
816,629
+0.09(+0.77%)
Dec 26, 2013
11.66
11.74
11.59
11.65
661,280
-0.02(-0.17%)
Dec 24, 2013
11.73
11.83
11.67
11.67
426,601
-0.06(-0.55%)
Dec 23, 2013
11.71
11.86
11.69
11.73
893,617
+0.04(+0.33%)
Dec 20, 2013
11.76
11.82
11.68
11.70
881,275
-0.04(-0.33%)
Dec 19, 2013
11.62
11.79
11.62
11.73
941,993
+0.04(+0.38%)
Dec 18, 2013
11.64
11.78
11.51
11.69
779,910
+0.03(+0.22%)
Dec 17, 2013
11.55
11.71
11.53
11.66
999,630
+0.09(+0.78%)
Dec 16, 2013
11.71
11.82
11.56
11.57
859,500
-0.13(-1.15%)
Dec 13, 2013
11.67
11.75
11.60
11.71
622,335
-0.01(-0.05%)
Dec 12, 2013
11.68
11.78
11.63
11.71
651,116
+0.01(+0.11%)
Dec 11, 2013
11.87
11.89
11.66
11.70
820,128
-0.20(-1.67%)
Dec 10, 2013
11.65
11.97
11.64
11.90
889,256
+0.21(+1.81%)
Dec 09, 2013
11.75
11.84
11.64
11.69
829,887
-0.06(-0.49%)
Dec 06, 2013
12.00
12.06
11.69
11.75
850,414
-0.20(-1.67%)
Dec 05, 2013
11.83
12.04
11.79
11.95
985,381
+0.04(+0.38%)
Dec 04, 2013
11.91
11.94
11.68
11.90
995,136
+0.00(+0.00%)
Dec 03, 2013
11.70
12.02
11.64
11.90
1,884,925
+0.45(+3.95%)
Dec 02, 2013
11.60
11.61
11.33
11.45
1,252,222
-0.27(-2.28%)
Nov 29, 2013
11.59
11.92
11.59
11.71
520,621
+0.08(+0.71%)
Nov 27, 2013
11.50
11.70
11.46
11.63
956,416
+0.07(+0.61%)
Nov 26, 2013
11.71
11.84
11.55
11.56
905,035
-0.15(-1.30%)
Nov 25, 2013
11.82
11.88
11.69
11.71
1,060,704
-0.11(-0.91%)
Nov 22, 2013
11.77
11.92
11.67
11.82
1,239,869
+0.04(+0.38%)
Nov 21, 2013
11.62
11.90
11.60
11.78
1,644,524
+0.18(+1.53%)
Nov 20, 2013
11.53
11.68
11.51
11.60
1,394,243
+0.07(+0.61%)
Nov 19, 2013
11.40
11.80
11.40
11.53
2,262,483
+0.13(+1.12%)
Nov 18, 2013
11.76
11.76
11.37
11.40
1,682,089
-0.25(-2.18%)
Nov 15, 2013
11.54
11.69
11.50
11.66
1,717,784
+0.11(+0.99%)
Nov 14, 2013
11.44
11.58
11.28
11.54
1,507,869
+0.48(+4.37%)
Nov 12, 2013
11.28
11.30
11.04
11.06
979,882
-0.24(-2.08%)
Nov 11, 2013
11.09
11.46
11.07
11.30
2,226,632
+0.31(+2.84%)
Nov 08, 2013
10.70
11.06
10.68
10.98
1,532,194
+0.33(+3.10%)
Nov 07, 2013
10.86
10.87
10.54
10.65
1,485,158
-0.25(-2.33%)
Nov 06, 2013
11.00
11.02
10.85
10.91
777,976
-0.04(-0.41%)
Nov 05, 2013
10.89
11.00
10.88
10.95
678,744
+0.01(+0.12%)
Nov 04, 2013
10.95
11.03
10.84
10.94
688,795
+0.00(+0.00%)
Nov 01, 2013
10.91
10.96
10.84
10.94
827,224
+0.07(+0.68%)
Oct 31, 2013
10.80
10.98
10.76
10.87
844,702
+0.12(+1.11%)
Oct 30, 2013
10.95
10.98
10.65
10.75
1,040,221
-0.23(-2.12%)
Oct 29, 2013
10.93
11.08
10.88
10.98
856,174
+0.12(+1.10%)
Oct 28, 2013
10.92
10.93
10.71
10.86
707,812
-0.03(-0.29%)
Oct 25, 2013
10.66
10.92
10.63
10.89
1,174,248
+0.26(+2.49%)
Oct 24, 2013
10.41
10.66
10.39
10.63
948,773
+0.20(+1.93%)
Oct 23, 2013
10.73
10.76
10.37
10.43
1,836,132
-0.31(-2.87%)
Oct 22, 2013
10.88
10.94
10.60
10.73
992,161
-0.08(-0.76%)
Oct 21, 2013
10.88
11.00
10.78
10.82
839,339
-0.06(-0.58%)
Oct 18, 2013
10.92
10.98
10.80
10.88
774,176
+0.03(+0.23%)
Oct 17, 2013
10.59
10.89
10.51
10.85
1,686,257
+0.46(+4.42%)
Oct 16, 2013
10.24
10.39
10.21
10.39
585,857
+0.18(+1.79%)
Oct 15, 2013
10.43
10.43
10.14
10.21
683,563
-0.21(-2.05%)
Oct 14, 2013
10.31
10.46
10.29
10.43
482,119
+0.00(+0.00%)
Oct 11, 2013
10.29
10.51
10.29
10.43
572,633
+0.11(+1.04%)
Oct 10, 2013
10.17
10.44
10.17
10.32
1,186,235
+0.24(+2.37%)
Oct 09, 2013
10.14
10.14
9.771
10.08
1,156,211
-0.03(-0.25%)
Oct 08, 2013
10.36
10.37
10.09
10.10
911,307
-0.21(-2.07%)
Oct 07, 2013
10.24
10.39
10.22
10.32
554,754
-0.03(-0.24%)
Oct 04, 2013
10.29
10.37
10.21
10.34
980,029
+0.04(+0.37%)
Oct 03, 2013
10.37
10.43
10.21
10.31
530,878
-0.09(-0.85%)
Oct 02, 2013
10.45
10.46
10.35
10.39
512,395
-0.04(-0.38%)
Oct 01, 2013
10.30
10.51
10.26
10.43
593,852
-0.11(-1.06%)
Sep 27, 2013
10.61
10.62
10.49
10.55
528,620
-0.06(-0.53%)
Sep 26, 2013
10.45
10.63
10.44
10.60
611,099
+0.17(+1.61%)
Sep 25, 2013
10.62
10.66
10.43
10.43
829,362
-0.22(-2.05%)
Sep 24, 2013
10.64
10.70
10.56
10.65
424,494
+0.00(+0.00%)
Sep 23, 2013
10.51
10.71
10.50
10.65
619,420
+0.09(+0.83%)
Sep 20, 2013
10.71
10.72
10.50
10.56
877,045
-0.12(-1.11%)
Sep 19, 2013
10.92
10.94
10.64
10.68
813,766
-0.24(-2.17%)
Sep 18, 2013
10.78
11.01
10.69
10.92
899,856
+0.11(+0.98%)
Sep 17, 2013
10.69
10.87
10.63
10.81
730,923
+0.17(+1.64%)
Sep 16, 2013
10.78
10.80
10.63
10.64
706,594
-0.04(-0.41%)
Sep 13, 2013
10.68
10.76
10.61
10.68
556,117
-0.01(-0.12%)
Sep 12, 2013
10.88
10.88
10.64
10.69
748,803
-0.18(-1.66%)
Sep 11, 2013
10.71
10.88
10.58
10.88
750,498
+0.12(+1.16%)
Sep 10, 2013
10.83
10.86
10.67
10.75
701,786
-0.10(-0.92%)
Sep 09, 2013
10.81
10.94
10.81
10.85
717,810
+0.02(+0.17%)
Sep 06, 2013
10.93
10.99
10.79
10.83
843,251
-0.01(-0.12%)
Sep 05, 2013
10.71
10.86
10.68
10.84
955,247
+0.11(+0.99%)
Sep 04, 2013
10.49
10.74
10.43
10.74
3,362,475
+0.20(+1.89%)
Sep 03, 2013
10.39
10.56
10.38
10.54
1,183,834
+0.31(+3.02%)
Aug 30, 2013
10.26
10.30
10.19
10.23
610,545
+0.01(+0.06%)
Aug 29, 2013
10.33
10.35
10.21
10.22
619,747
-0.13(-1.25%)
Aug 28, 2013
10.14
10.43
10.06
10.35
897,895
+0.26(+2.56%)
Aug 27, 2013
10.11
10.22
10.04
10.10
636,152
-0.07(-0.67%)
Aug 26, 2013
10.26
10.30
10.13
10.16
481,689
-0.07(-0.66%)
Aug 23, 2013
10.12
10.29
10.08
10.23
425,453
+0.14(+1.34%)
Aug 22, 2013
10.02
10.17
10.01
10.10
421,032
+0.08(+0.80%)
Aug 21, 2013
10.12
10.19
9.916
10.02
709,298
-0.15(-1.51%)
Aug 20, 2013
10.15
10.30
10.04
10.17
614,571
-0.02(-0.18%)
Aug 19, 2013
10.45
10.52
10.14
10.19
872,302
-0.28(-2.65%)
Aug 16, 2013
10.42
10.61
10.36
10.46
775,389
+0.03(+0.30%)
Aug 15, 2013
10.43
10.52
10.26
10.43
1,189,328
-0.14(-1.28%)
Aug 14, 2013
10.31
10.61
10.31
10.57
1,321,253
+0.22(+2.14%)
Aug 13, 2013
10.37
10.37
10.22
10.35
993,104
-0.04(-0.36%)
Aug 12, 2013
10.48
10.51
10.30
10.38
888,082
-0.10(-1.00%)
Aug 09, 2013
10.23
10.70
10.18
10.49
2,709,689
+0.35(+3.46%)
Aug 08, 2013
9.997
10.24
9.972
10.14
851,518
+0.16(+1.61%)
Aug 07, 2013
10.02
10.08
9.892
9.978
663,254
-0.10(-0.98%)
Aug 06, 2013
10.18
10.24
10.02
10.08
918,137
-0.06(-0.61%)
Aug 05, 2013
10.13
10.19
10.05
10.14
573,625
-0.04(-0.36%)
Aug 02, 2013
10.26
10.27
10.09
10.18
802,288
-0.07(-0.72%)
Aug 01, 2013
10.08
10.34
10.03
10.25
1,647,807
+0.24(+2.40%)
Jul 31, 2013
9.929
10.05
9.885
10.01
719,785
+0.09(+0.93%)
Jul 30, 2013
10.04
10.13
9.904
9.916
1,227,289
-0.10(-1.05%)
Jul 29, 2013
10.10
10.13
9.824
10.02
835,332
-0.08(-0.79%)
Jul 26, 2013
10.02
10.19
9.990
10.10
648,220
+0.04(+0.37%)
Jul 25, 2013
10.02
10.16
9.941
10.06
833,730
-0.03(-0.31%)
Jul 24, 2013
10.26
10.30
10.05
10.10
888,913
-0.14(-1.32%)
Jul 23, 2013
10.18
10.32
10.07
10.23
1,317,739
+0.07(+0.73%)
Jul 22, 2013
10.19
10.24
10.12
10.16
941,315
-0.03(-0.30%)
Jul 19, 2013
10.09
10.24
10.06
10.19
1,020,201
+0.07(+0.73%)
Jul 18, 2013
9.953
10.19
9.935
10.11
1,458,640
+0.15(+1.55%)
Jul 17, 2013
9.892
10.05
9.879
9.960
1,410,083
+0.07(+0.75%)
Jul 16, 2013
9.849
9.947
9.836
9.886
1,121,903
+0.04(+0.44%)
Jul 15, 2013
9.750
9.873
9.750
9.843
964,084
+0.06(+0.57%)
Jul 12, 2013
9.695
9.818
9.695
9.787
1,205,424
+0.07(+0.70%)
Jul 11, 2013
9.615
9.843
9.578
9.719
1,820,226
+0.19(+2.00%)
Jul 10, 2013
9.418
9.578
9.411
9.528
1,063,115
+0.14(+1.44%)
Jul 09, 2013
9.393
9.442
9.251
9.393
949,962
+0.08(+0.86%)
Jul 08, 2013
9.116
9.337
9.110
9.313
994,815
+0.25(+2.72%)
Jul 05, 2013
9.011
9.085
8.888
9.066
857,323
+0.01(+0.07%)
Jul 03, 2013
9.060
9.097
8.962
9.060
400,610
-0.01(-0.14%)
Jul 02, 2013
9.128
9.165
8.943
9.073
1,130,420
-0.06(-0.61%)
Jul 01, 2013
9.159
9.261
9.091
9.128
487,680
+0.02(+0.20%)
Jun 28, 2013
8.986
9.233
8.937
9.110
1,177,608
+0.37(+4.23%)
Jun 26, 2013
8.666
8.802
8.629
8.740
902,075
+0.16(+1.87%)
Jun 25, 2013
8.617
8.666
8.481
8.580
1,126,288
-0.01(-0.14%)
Jun 24, 2013
8.537
8.672
8.358
8.592
1,413,611
-0.19(-2.17%)
Jun 21, 2013
8.993
9.030
8.752
8.783
1,268,985
-0.17(-1.86%)
Jun 20, 2013
9.190
9.233
8.857
8.949
2,072,285
-0.47(-5.03%)
Jun 19, 2013
9.448
9.547
9.356
9.424
1,190,939
-0.04(-0.46%)
Jun 18, 2013
9.159
9.491
9.153
9.467
1,515,168
+0.29(+3.15%)
Jun 17, 2013
9.122
9.301
9.105
9.177
1,493,727
+0.09(+1.02%)
Jun 14, 2013
9.276
9.282
9.066
9.085
883,865
-0.16(-1.73%)
Jun 13, 2013
9.140
9.288
9.097
9.245
845,835
+0.12(+1.35%)
Jun 12, 2013
9.251
9.301
9.079
9.122
1,038,715
-0.14(-1.46%)
Jun 11, 2013
9.344
9.362
9.239
9.257
905,894
-0.20(-2.08%)
Jun 10, 2013
9.319
9.485
9.233
9.454
910,893
+0.14(+1.45%)
Jun 07, 2013
9.399
9.442
9.239
9.319
815,447
-0.05(-0.53%)
Jun 06, 2013
9.177
9.387
9.171
9.368
765,585
+0.19(+2.08%)
Jun 05, 2013
9.350
9.362
9.171
9.177
1,434,995
-0.23(-2.42%)
Jun 04, 2013
9.522
9.584
9.214
9.405
2,914,821
-0.15(-1.55%)
Jun 03, 2013
9.516
9.608
9.454
9.553
1,313,193
-0.04(-0.45%)
May 31, 2013
9.621
9.695
9.547
9.596
1,304,402
-0.07(-0.76%)
May 30, 2013
9.719
9.738
9.596
9.670
1,119,583
-0.06(-0.57%)
May 29, 2013
9.769
9.904
9.430
9.726
2,001,111
-0.22(-2.17%)
May 28, 2013
9.873
10.06
9.855
9.941
1,341,757
+0.10(+1.00%)
May 24, 2013
9.830
9.904
9.762
9.843
963,022
-0.05(-0.50%)
May 23, 2013
9.658
9.910
9.572
9.892
1,397,458
+0.07(+0.75%)
May 22, 2013
10.02
10.07
9.756
9.818
2,191,200
-0.20(-1.97%)
May 21, 2013
9.843
10.14
9.812
10.02
1,495,307
+0.07(+0.68%)
May 20, 2013
9.781
9.972
9.781
9.947
1,765,067
+0.18(+1.83%)
May 17, 2013
9.621
9.855
9.572
9.769
2,063,633
+0.15(+1.60%)
May 16, 2013
9.528
9.744
9.498
9.615
1,387,578
+0.05(+0.52%)
May 15, 2013
9.596
9.664
9.337
9.565
2,041,187
-0.10(-1.02%)
May 13, 2013
9.399
9.769
9.331
9.664
3,800,525
+0.41(+4.39%)
May 10, 2013
8.802
9.282
8.715
9.257
3,032,968
+0.48(+5.47%)
May 09, 2013
8.635
8.832
8.623
8.777
1,440,158
+0.09(+1.06%)
May 08, 2013
8.777
8.882
8.635
8.685
1,332,684
-0.11(-1.26%)
May 07, 2013
8.758
8.882
8.736
8.795
1,206,005
+0.04(+0.42%)
May 06, 2013
8.691
8.839
8.635
8.758
1,138,467
+0.07(+0.78%)
May 03, 2013
8.623
8.740
8.555
8.691
1,231,101
+0.14(+1.58%)
May 02, 2013
8.605
8.678
8.555
8.555
1,117,071
-0.04(-0.50%)
May 01, 2013
8.475
8.672
8.475
8.598
1,696,928
-0.09(-0.99%)
Apr 30, 2013
8.451
8.709
8.444
8.685
1,994,383
+0.25(+2.92%)
Apr 29, 2013
8.438
8.500
8.395
8.438
1,018,397
+0.07(+0.88%)
Apr 26, 2013
8.407
8.438
8.194
8.364
1,406,348
-0.04(-0.51%)
Apr 25, 2013
8.192
8.561
8.124
8.407
2,163,182
+0.37(+4.60%)
Apr 24, 2013
7.884
8.081
7.853
8.038
1,220,486
+0.18(+2.27%)
Apr 23, 2013
7.915
7.958
7.798
7.859
1,340,063
-0.03(-0.39%)
Apr 22, 2013
7.952
8.026
7.835
7.890
1,400,119
-0.04(-0.47%)
Apr 19, 2013
7.884
7.976
7.791
7.927
1,513,530
-0.02(-0.23%)
Apr 18, 2013
7.884
8.093
7.779
7.945
1,682,998
+0.09(+1.10%)
Apr 17, 2013
8.167
8.167
7.761
7.859
2,268,408
-0.40(-4.85%)
Apr 16, 2013
8.180
8.297
8.070
8.260
1,214,628
+0.12(+1.51%)
Apr 15, 2013
8.426
8.438
8.130
8.136
2,116,022
-0.42(-4.96%)
Apr 12, 2013
8.660
8.685
8.469
8.561
1,237,188
-0.15(-1.77%)
Apr 11, 2013
8.820
8.885
8.678
8.715
1,398,601
+0.07(+0.78%)
Apr 10, 2013
8.808
8.814
8.623
8.648
1,938,600
-0.12(-1.40%)
Apr 09, 2013
8.549
8.857
8.531
8.771
1,668,035
+0.23(+2.74%)
Apr 08, 2013
8.451
8.605
8.426
8.537
905,139
+0.11(+1.32%)
Apr 05, 2013
8.143
8.469
8.038
8.426
1,747,054
+0.15(+1.79%)
Apr 04, 2013
8.568
8.623
8.249
8.278
1,849,092
-0.29(-3.38%)
Apr 03, 2013
8.949
8.999
8.524
8.568
1,888,890
-0.41(-4.60%)
Apr 02, 2013
8.900
9.061
8.900
8.980
1,070,186
+0.08(+0.90%)
Apr 01, 2013
8.980
9.023
8.823
8.900
1,086,219
-0.10(-1.10%)
Mar 28, 2013
9.073
9.097
8.953
8.999
989,642
-0.07(-0.81%)
Mar 27, 2013
9.103
9.147
8.980
9.073
980,464
-0.09(-0.94%)
Mar 26, 2013
9.011
9.190
9.011
9.159
1,363,376
+0.20(+2.27%)
Mar 25, 2013
9.060
9.088
8.900
8.956
937,089
-0.04(-0.48%)
Mar 22, 2013
9.060
9.110
8.931
8.999
960,969
-0.02(-0.20%)
Mar 21, 2013
9.073
9.159
9.011
9.017
1,100,449
-0.07(-0.75%)
Mar 20, 2013
9.159
9.177
8.974
9.085
1,017,313
-0.02(-0.27%)
Mar 19, 2013
9.159
9.264
9.066
9.110
1,186,600
-0.05(-0.54%)
Mar 18, 2013
9.196
9.344
9.153
9.159
1,510,900
-0.09(-0.93%)
Mar 15, 2013
9.085
9.264
9.054
9.245
1,731,271
+0.21(+2.32%)
Mar 14, 2013
8.802
9.042
8.771
9.036
1,714,211
+0.23(+2.66%)
Mar 13, 2013
8.962
8.977
8.758
8.802
1,154,246
-0.16(-1.79%)
Mar 12, 2013
8.980
9.048
8.931
8.962
1,378,615
+0.00(+0.00%)
Mar 11, 2013
8.857
8.980
8.740
8.962
1,360,616
+0.10(+1.11%)
Mar 08, 2013
8.752
8.894
8.728
8.863
1,442,679
+0.14(+1.55%)
Mar 07, 2013
8.518
8.876
8.518
8.728
2,333,582
+0.25(+2.90%)
Mar 06, 2013
8.444
8.531
8.407
8.481
1,266,615
+0.04(+0.44%)
Mar 05, 2013
8.432
8.500
8.389
8.444
1,634,594
+0.07(+0.81%)
Mar 04, 2013
8.487
8.549
8.309
8.377
1,957,520
-0.10(-1.23%)
Mar 01, 2013
8.290
8.506
8.266
8.481
2,156,626
+0.13(+1.55%)
Feb 28, 2013
8.229
8.364
8.226
8.352
2,502,389
+0.15(+1.80%)
Feb 27, 2013
8.038
8.284
7.995
8.204
2,143,699
+0.14(+1.76%)
Feb 26, 2013
7.952
8.069
7.847
8.062
2,440,394
+0.23(+2.91%)
Feb 22, 2013
7.625
7.902
7.576
7.835
2,359,906
+0.31(+4.18%)
Feb 21, 2013
7.631
7.638
7.410
7.520
1,767,847
-0.09(-1.13%)
Feb 20, 2013
7.724
7.791
7.520
7.607
1,897,518
-0.16(-2.06%)
Feb 19, 2013
7.767
7.779
7.699
7.767
1,600,298
+0.01(+0.08%)
Feb 15, 2013
8.050
8.093
7.681
7.761
2,729,858
-0.36(-4.47%)
Feb 14, 2013
8.210
8.241
8.099
8.124
1,213,886
-0.07(-0.83%)
Feb 13, 2013
8.161
8.259
8.112
8.192
966,802
+0.04(+0.45%)
Feb 12, 2013
8.149
8.247
8.106
8.155
868,740
+0.01(+0.08%)
Feb 11, 2013
8.315
8.334
8.124
8.149
1,144,891
-0.18(-2.22%)
Feb 08, 2013
8.327
8.364
8.290
8.334
823,816
+0.01(+0.15%)
Feb 07, 2013
8.420
8.463
8.290
8.321
1,253,152
-0.12(-1.39%)
Feb 06, 2013
8.309
8.444
8.303
8.438
1,119,505
+0.38(+4.74%)
Feb 04, 2013
8.099
8.115
7.982
8.056
1,244,500
-0.07(-0.91%)
Feb 01, 2013
8.284
8.284
8.093
8.130
1,395,170
-0.15(-1.86%)
Jan 31, 2013
8.315
8.414
8.278
8.284
1,475,658
-0.04(-0.44%)
Jan 30, 2013
8.321
8.407
8.297
8.321
758,503
-0.01(-0.07%)
Jan 29, 2013
8.278
8.395
8.266
8.327
1,395,229
+0.08(+0.97%)
Jan 28, 2013
8.216
8.315
8.216
8.247
1,138,437
+0.03(+0.37%)
Jan 25, 2013
8.290
8.346
8.180
8.216
1,081,436
-0.07(-0.82%)
Jan 24, 2013
8.253
8.395
8.253
8.284
1,748,409
+0.03(+0.37%)
Jan 23, 2013
8.309
8.401
8.247
8.253
874,048
-0.12(-1.47%)
Jan 22, 2013
8.266
8.383
8.204
8.377
1,439,729
+0.15(+1.87%)
Jan 18, 2013
8.192
8.253
8.186
8.223
1,302,911
+0.02(+0.23%)
Jan 17, 2013
8.223
8.272
8.186
8.204
1,136,854
+0.02(+0.30%)
Jan 16, 2013
8.167
8.235
8.149
8.180
884,419
-0.01(-0.08%)
Jan 15, 2013
8.050
8.235
8.038
8.186
1,509,049
+0.10(+1.22%)
Jan 14, 2013
8.087
8.161
8.032
8.087
854,778
-0.02(-0.23%)
Jan 11, 2013
8.130
8.223
8.081
8.106
1,081,395
-0.02(-0.23%)
Jan 10, 2013
8.216
8.216
8.038
8.124
1,121,302
-0.04(-0.53%)
Jan 09, 2013
8.278
8.290
8.130
8.167
1,215,493
-0.11(-1.34%)
Jan 08, 2013
8.346
8.346
8.173
8.278
1,250,092
-0.08(-0.96%)
Jan 07, 2013
8.438
8.444
8.297
8.358
1,244,718
-0.10(-1.17%)
Jan 04, 2013
8.284
8.500
8.284
8.457
1,491,784
+0.17(+2.08%)
Jan 03, 2013
8.229
8.377
8.161
8.284
1,483,216
+0.06(+0.67%)
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
.