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
Last 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 (%)
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%)
Jan 02, 2013
8.229
8.266
7.982
8.229
2,727,977
+0.25(+3.09%)
Dec 31, 2012
7.656
8.001
7.644
7.982
3,036,683
+0.28(+3.60%)
Dec 28, 2012
7.687
7.724
7.650
7.705
1,831,257
-0.03(-0.40%)
Dec 27, 2012
7.761
7.798
7.651
7.736
2,833,685
+0.03(+0.40%)
Dec 26, 2012
7.878
7.909
7.638
7.705
1,799,240
-0.14(-1.81%)
Dec 24, 2012
7.915
7.970
7.822
7.847
902,627
-0.07(-0.93%)
Dec 21, 2012
7.872
8.000
7.853
7.921
2,261,393
-0.08(-1.00%)
Dec 20, 2012
8.099
8.180
7.964
8.001
1,513,900
-0.08(-0.99%)
Dec 19, 2012
8.075
8.229
8.050
8.081
1,839,891
+0.02(+0.23%)
Dec 18, 2012
7.884
8.099
7.878
8.062
2,175,120
+0.15(+1.87%)
Dec 17, 2012
7.853
7.964
7.853
7.915
1,332,856
+0.07(+0.86%)
Dec 14, 2012
7.909
7.915
7.767
7.847
1,861,791
-0.12(-1.55%)
Dec 13, 2012
7.995
8.050
7.915
7.970
1,480,295
-0.09(-1.07%)
Dec 12, 2012
8.204
8.216
7.964
8.056
2,146,128
-0.15(-1.88%)
Dec 11, 2012
8.143
8.451
8.124
8.210
2,793,984
+0.06(+0.68%)
Dec 10, 2012
7.982
8.161
7.945
8.155
1,782,665
+0.17(+2.16%)
Dec 07, 2012
8.050
8.087
7.958
7.982
1,285,562
-0.02(-0.31%)
Dec 06, 2012
8.155
8.204
7.952
8.007
1,216,312
-0.20(-2.48%)
Dec 05, 2012
8.056
8.272
8.050
8.210
1,826,884
+0.15(+1.91%)
Dec 04, 2012
8.124
8.167
8.013
8.056
2,011,060
-0.12(-1.51%)
Nov 30, 2012
8.124
8.210
8.081
8.180
2,150,625
+0.06(+0.68%)
Nov 29, 2012
7.970
8.216
7.970
8.124
2,497,114
+0.20(+2.49%)
Nov 28, 2012
7.791
7.945
7.693
7.927
1,827,256
+0.08(+1.02%)
Nov 27, 2012
7.902
7.970
7.847
7.847
1,417,965
-0.09(-1.09%)
Nov 26, 2012
8.001
8.032
7.841
7.933
1,319,890
-0.12(-1.45%)
Nov 23, 2012
8.026
8.216
7.884
8.050
1,811,944
+0.31(+3.98%)
Nov 21, 2012
7.718
7.865
7.674
7.742
1,396,420
+0.02(+0.24%)
Nov 20, 2012
7.828
7.859
7.625
7.724
1,687,509
-0.08(-1.03%)
Nov 19, 2012
7.625
7.822
7.576
7.804
3,227,205
+0.54(+7.37%)
Nov 16, 2012
7.249
7.280
7.065
7.268
2,393,566
-0.01(-0.08%)
Nov 15, 2012
7.342
7.508
7.213
7.274
2,852,009
-0.14(-1.91%)
Nov 14, 2012
7.570
7.656
7.194
7.416
4,601,953
-0.15(-2.03%)
Nov 13, 2012
7.607
7.742
7.533
7.570
2,779,747
-0.17(-2.15%)
Nov 12, 2012
7.804
8.019
7.705
7.736
2,893,122
-0.17(-2.18%)
Nov 09, 2012
8.851
8.869
7.835
7.909
7,962,890
-1.34(-14.46%)
Nov 08, 2012
9.405
9.497
9.233
9.245
1,713,409
-0.20(-2.09%)
Nov 07, 2012
9.861
9.861
9.257
9.442
2,494,729
-0.52(-5.25%)
Nov 06, 2012
9.972
10.00
9.923
9.966
881,403
+0.04(+0.37%)
Nov 05, 2012
9.898
9.972
9.879
9.929
1,193,380
+0.02(+0.19%)
Nov 02, 2012
10.05
10.07
9.893
9.910
866,133
-0.07(-0.68%)
Nov 01, 2012
9.935
10.06
9.858
9.978
1,000,233
+0.07(+0.75%)
Oct 31, 2012
9.836
9.953
9.750
9.904
1,127,689
+0.07(+0.75%)
Oct 26, 2012
9.861
9.830
9.830
9.830
977,873
-0.06(-0.56%)
Oct 25, 2012
9.806
9.904
9.756
9.886
945,382
+0.17(+1.78%)
Oct 24, 2012
9.966
10.01
9.689
9.713
1,579,471
-0.20(-1.99%)
Oct 23, 2012
10.06
10.09
9.861
9.910
1,985,754
-0.41(-4.00%)
Oct 19, 2012
10.50
10.54
10.21
10.32
1,283,022
-0.25(-2.39%)
Oct 18, 2012
10.45
10.59
10.42
10.58
1,627,351
+0.04(+0.41%)
Oct 17, 2012
10.14
10.55
10.09
10.53
2,621,365
+0.46(+4.52%)
Oct 16, 2012
10.05
10.12
9.953
10.08
1,291,402
+0.06(+0.62%)
Oct 15, 2012
10.03
10.13
9.892
10.02
1,026,033
-0.04(-0.43%)
Oct 12, 2012
10.22
10.30
10.04
10.06
1,045,136
-0.13(-1.27%)
Oct 11, 2012
10.01
10.24
9.978
10.19
1,661,541
+0.31(+3.12%)
Oct 10, 2012
9.990
10.08
9.861
9.879
1,559,693
-0.13(-1.29%)
Oct 09, 2012
10.10
10.16
9.938
10.01
1,728,758
-0.06(-0.55%)
Oct 08, 2012
10.13
10.15
9.997
10.06
1,098,816
-0.13(-1.27%)
Oct 05, 2012
10.43
10.46
10.16
10.19
1,573,348
-0.23(-2.24%)
Oct 04, 2012
10.37
10.47
10.32
10.43
1,322,006
+0.13(+1.26%)
Oct 03, 2012
10.35
10.39
10.22
10.30
1,534,953
-0.06(-0.59%)
Oct 02, 2012
10.49
10.50
10.32
10.36
1,655,921
-0.05(-0.47%)
Oct 01, 2012
10.26
10.53
10.25
10.41
1,879,628
+0.18(+1.75%)
Sep 28, 2012
10.21
10.30
10.13
10.23
1,759,239
-0.02(-0.18%)
Sep 27, 2012
10.04
10.32
10.02
10.25
1,804,559
+0.31(+3.16%)
Sep 26, 2012
10.06
10.10
9.836
9.935
2,510,492
-0.15(-1.53%)
Sep 25, 2012
10.26
10.39
10.06
10.09
2,079,657
-0.18(-1.80%)
Sep 24, 2012
10.40
10.47
10.20
10.27
2,517,502
-0.21(-2.00%)
Sep 21, 2012
10.51
10.57
10.45
10.48
1,511,072
+0.04(+0.35%)
Sep 20, 2012
10.43
10.59
10.30
10.45
1,876,319
-0.06(-0.53%)
Sep 19, 2012
10.51
10.62
10.47
10.50
2,774,424
-0.03(-0.29%)
Sep 18, 2012
10.59
10.60
10.43
10.53
2,408,033
-0.06(-0.58%)
Sep 17, 2012
10.56
10.72
10.40
10.59
2,174,526
+0.03(+0.29%)
Sep 14, 2012
10.50
10.77
10.48
10.56
3,413,979
+0.17(+1.60%)
Sep 13, 2012
10.22
10.48
10.11
10.40
2,729,353
+0.18(+1.75%)
Sep 12, 2012
10.36
10.42
10.19
10.22
1,544,455
-0.12(-1.13%)
Sep 11, 2012
10.13
10.35
10.13
10.34
1,793,540
+0.29(+2.88%)
Sep 10, 2012
10.08
10.22
10.01
10.05
1,558,292
-0.06(-0.61%)
Sep 07, 2012
9.830
10.15
9.818
10.11
1,899,565
+0.34(+3.47%)
Sep 06, 2012
9.769
9.904
9.713
9.769
2,756,636
+0.08(+0.83%)
Sep 05, 2012
9.689
9.756
9.621
9.689
2,040,867
-0.04(-0.44%)
Sep 04, 2012
9.713
9.781
9.559
9.732
1,933,795
+0.02(+0.19%)
Aug 31, 2012
9.633
9.793
9.559
9.713
2,086,827
+0.16(+1.68%)
Aug 30, 2012
9.781
9.787
9.504
9.553
1,635,966
-0.22(-2.27%)
Aug 29, 2012
9.732
9.910
9.707
9.775
1,610,194
-0.10(-1.00%)
Aug 27, 2012
9.664
9.990
9.645
9.873
2,646,086
+0.22(+2.23%)
Aug 24, 2012
9.744
9.781
9.547
9.658
2,030,874
-0.10(-1.07%)
Aug 23, 2012
9.941
10.01
9.725
9.762
2,094,005
-0.17(-1.74%)
Aug 22, 2012
9.923
9.984
9.787
9.935
2,675,668
-0.02(-0.25%)
Aug 21, 2012
9.756
10.12
9.744
9.960
4,515,070
+0.38(+3.99%)
Aug 20, 2012
9.565
9.701
9.461
9.578
2,513,224
+0.04(+0.45%)
Aug 17, 2012
9.411
9.602
9.356
9.535
2,405,105
+0.17(+1.84%)
Aug 16, 2012
9.103
9.405
9.073
9.362
2,347,481
+0.25(+2.70%)
Aug 15, 2012
9.159
9.190
9.017
9.116
1,868,313
-0.03(-0.34%)
Aug 14, 2012
8.956
9.251
8.949
9.147
2,962,173
+0.15(+1.64%)
Aug 13, 2012
8.795
9.097
8.777
8.999
2,197,095
+0.25(+2.81%)
Aug 10, 2012
8.894
8.925
8.697
8.752
2,158,222
-0.20(-2.20%)
Aug 09, 2012
8.746
9.036
8.746
8.949
1,651,301
+0.14(+1.61%)
Aug 08, 2012
8.956
9.034
8.740
8.808
1,621,547
-0.20(-2.19%)
Aug 07, 2012
8.863
9.085
8.845
9.005
2,131,759
+0.20(+2.24%)
Aug 06, 2012
8.660
8.888
8.660
8.808
1,859,555
+0.15(+1.71%)
Aug 03, 2012
8.524
8.685
8.468
8.660
2,021,441
+0.34(+4.15%)
Aug 02, 2012
8.685
8.685
8.290
8.315
2,862,448
-0.44(-5.06%)
Aug 01, 2012
8.685
8.882
8.623
8.758
2,464,094
+0.12(+1.43%)
Jul 31, 2012
8.691
8.839
8.629
8.635
2,673,889
-0.02(-0.28%)
Jul 30, 2012
8.611
8.746
8.561
8.660
2,442,528
+0.04(+0.50%)
Jul 27, 2012
8.475
8.678
8.395
8.617
2,374,565
+0.20(+2.34%)
Jul 26, 2012
8.377
8.475
8.290
8.420
1,829,588
+0.17(+2.09%)
Jul 25, 2012
8.284
8.321
8.143
8.247
1,949,840
-0.01(-0.15%)
Jul 24, 2012
8.377
8.494
8.149
8.260
1,757,084
-0.12(-1.47%)
Jul 23, 2012
8.327
8.420
8.186
8.383
2,307,949
-0.18(-2.09%)
Jul 20, 2012
8.518
8.580
8.401
8.561
2,022,315
-0.02(-0.29%)
Jul 19, 2012
8.635
8.691
8.531
8.586
3,636,386
+0.05(+0.58%)
Jul 18, 2012
8.118
8.635
8.075
8.537
4,888,072
+0.47(+5.88%)
Jul 17, 2012
8.038
8.081
7.822
8.062
2,829,271
+0.04(+0.54%)
Jul 16, 2012
7.952
8.062
7.835
8.019
2,046,798
+0.06(+0.70%)
Jul 13, 2012
7.835
8.069
7.828
7.964
1,850,800
+0.15(+1.89%)
Jul 12, 2012
7.933
7.945
7.687
7.816
2,605,870
-0.26(-3.20%)
Jul 11, 2012
7.761
8.112
7.668
8.075
4,401,139
+0.52(+6.93%)
Jul 10, 2012
7.890
7.927
7.471
7.551
2,676,397
-0.25(-3.24%)
Jul 09, 2012
7.976
8.056
7.773
7.804
2,638,099
-0.18(-2.31%)
Jul 06, 2012
7.952
8.136
7.909
7.989
2,639,763
-0.18(-2.19%)
Jul 05, 2012
8.216
8.377
8.149
8.167
3,920,534
+0.08(+0.99%)
Jul 03, 2012
7.939
8.192
7.902
8.087
2,125,075
+0.18(+2.26%)
Jul 02, 2012
7.884
7.970
7.798
7.909
1,754,155
-0.02(-0.23%)
Jun 29, 2012
7.964
8.019
7.841
7.927
3,780,747
+0.22(+2.88%)
Jun 28, 2012
7.200
7.721
7.157
7.705
4,005,323
+0.39(+5.39%)
Jun 27, 2012
7.151
7.391
7.145
7.311
2,417,838
+0.20(+2.86%)
Jun 26, 2012
7.151
7.213
6.991
7.108
2,249,268
-0.04(-0.60%)
Jun 25, 2012
7.293
7.373
7.046
7.151
3,564,564
-0.26(-3.57%)
Jun 22, 2012
7.397
7.471
7.286
7.416
2,099,799
+0.07(+0.92%)
Jun 21, 2012
7.816
7.816
7.336
7.348
3,924,916
-0.49(-6.28%)
Jun 20, 2012
7.890
7.915
7.662
7.841
3,575,541
-0.04(-0.47%)
Jun 19, 2012
7.656
7.939
7.619
7.878
2,736,338
+0.26(+3.48%)
Jun 18, 2012
7.650
7.668
7.545
7.613
2,545,989
-0.10(-1.36%)
Jun 15, 2012
7.810
7.896
7.570
7.718
4,844,585
-0.08(-1.03%)
Jun 14, 2012
7.791
7.958
7.719
7.798
4,008,933
+0.01(+0.08%)
Jun 13, 2012
7.798
8.069
7.730
7.791
7,478,681
-0.31(-3.88%)
Jun 12, 2012
7.964
8.124
7.909
8.106
3,988,062
+0.23(+2.97%)
Jun 11, 2012
8.192
8.216
7.853
7.872
4,691,425
-0.22(-2.67%)
Jun 08, 2012
8.327
8.340
8.081
8.087
4,637,038
-0.39(-4.65%)
Jun 07, 2012
8.869
8.931
8.457
8.481
3,065,050
-0.22(-2.48%)
Jun 06, 2012
8.518
8.795
8.494
8.697
4,264,346
+0.20(+2.32%)
Jun 05, 2012
8.167
8.512
8.161
8.500
3,459,175
+0.33(+4.07%)
Jun 04, 2012
8.272
8.309
8.007
8.167
4,123,329
-0.06(-0.75%)
Jun 01, 2012
8.358
8.377
8.180
8.229
4,275,628
-0.27(-3.19%)
May 31, 2012
8.315
8.524
8.173
8.500
6,034,583
+0.20(+2.45%)
May 30, 2012
8.549
8.561
8.272
8.297
3,714,358
-0.33(-3.85%)
May 29, 2012
8.586
8.758
8.506
8.629
3,652,333
+0.23(+2.71%)
May 25, 2012
8.414
8.469
8.358
8.401
3,035,673
-0.04(-0.51%)
May 24, 2012
8.635
8.666
8.315
8.444
2,905,858
-0.20(-2.28%)
May 23, 2012
8.543
8.641
8.236
8.641
4,676,124
+0.01(+0.14%)
May 22, 2012
8.808
8.832
8.561
8.629
4,521,062
-0.14(-1.55%)
May 21, 2012
8.444
8.789
8.444
8.765
3,211,827
+0.32(+3.79%)
May 18, 2012
8.574
8.703
8.432
8.444
3,426,946
-0.08(-0.94%)
May 17, 2012
8.808
8.863
8.512
8.524
4,659,970
-0.29(-3.28%)
May 16, 2012
8.962
9.171
8.777
8.814
4,201,648
-0.13(-1.45%)
May 15, 2012
9.424
9.436
8.919
8.943
5,494,395
-0.54(-5.65%)
May 14, 2012
9.812
9.812
9.439
9.479
4,565,165
-0.44(-4.41%)
May 11, 2012
10.30
10.41
9.867
9.916
5,313,468
-0.44(-4.28%)
May 10, 2012
10.42
10.56
10.31
10.36
3,194,093
+0.00(+0.00%)
May 09, 2012
10.37
10.48
10.19
10.36
3,590,244
-0.14(-1.35%)
May 08, 2012
10.62
10.66
10.33
10.50
4,400,915
-0.28(-2.63%)
May 07, 2012
10.79
10.85
10.64
10.78
3,028,137
-0.08(-0.74%)
May 04, 2012
11.05
11.10
10.83
10.87
3,682,226
-0.33(-2.92%)
May 03, 2012
11.52
11.54
11.15
11.19
2,140,423
-0.35(-3.04%)
May 02, 2012
11.73
11.78
11.44
11.54
3,117,058
-0.20(-1.73%)
May 01, 2012
11.43
11.78
11.35
11.75
4,127,606
+0.36(+3.14%)
Apr 30, 2012
11.24
11.41
11.13
11.39
2,647,862
+0.13(+1.15%)
Apr 27, 2012
11.34
11.35
11.14
11.26
2,271,350
-0.01(-0.11%)
Apr 26, 2012
11.04
11.32
10.99
11.27
2,580,136
+0.23(+2.06%)
Apr 25, 2012
10.94
11.08
10.75
11.04
3,402,195
+0.18(+1.70%)
Apr 24, 2012
10.95
11.01
10.84
10.86
3,143,077
-0.12(-1.12%)
Apr 23, 2012
10.96
11.09
10.83
10.98
2,962,777
-0.14(-1.22%)
Apr 20, 2012
11.19
11.27
11.06
11.12
2,463,348
-0.02(-0.22%)
Apr 19, 2012
11.09
11.33
10.98
11.14
3,637,287
+0.04(+0.39%)
Apr 18, 2012
11.28
11.28
11.09
11.10
3,358,738
-0.27(-2.38%)
Apr 17, 2012
11.46
11.62
11.33
11.37
2,525,651
-0.04(-0.32%)
Apr 16, 2012
11.55
11.61
11.29
11.41
3,277,508
-0.15(-1.28%)
Apr 13, 2012
11.86
11.89
11.53
11.55
3,063,506
-0.36(-3.00%)
Apr 12, 2012
11.79
11.97
11.77
11.91
2,926,068
+0.15(+1.31%)
Apr 11, 2012
11.94
12.07
11.73
11.76
3,516,494
-0.14(-1.19%)
Apr 10, 2012
12.13
12.19
11.74
11.90
5,524,260
-0.31(-2.57%)
Apr 09, 2012
12.43
12.47
12.13
12.21
4,874,918
-0.54(-4.20%)
Apr 05, 2012
12.81
12.90
12.55
12.75
4,064,075
-0.22(-1.71%)
Apr 04, 2012
13.49
13.52
12.92
12.97
7,948,301
-0.65(-4.75%)
Apr 03, 2012
14.02
14.03
13.61
13.62
2,666,624
-0.36(-2.56%)
Apr 02, 2012
13.74
14.03
13.74
13.98
1,740,197
+0.17(+1.20%)
Mar 30, 2012
13.88
13.95
13.75
13.81
1,996,143
-0.02(-0.18%)
Mar 29, 2012
13.94
13.95
13.67
13.83
2,322,049
-0.15(-1.06%)
Mar 28, 2012
14.15
14.25
13.89
13.98
1,947,783
-0.23(-1.60%)
Mar 27, 2012
14.30
14.30
14.18
14.21
1,173,805
-0.09(-0.60%)
Mar 26, 2012
14.35
14.39
14.22
14.30
1,141,637
+0.09(+0.65%)
Mar 23, 2012
14.05
14.25
13.99
14.20
1,267,750
+0.15(+1.10%)
Mar 22, 2012
14.20
14.23
13.96
14.05
2,702,892
-0.26(-1.81%)
Mar 21, 2012
14.38
14.38
14.25
14.31
1,446,576
-0.01(-0.04%)
Mar 20, 2012
14.31
14.60
14.26
14.31
2,108,146
-0.29(-1.98%)
Mar 19, 2012
14.65
14.68
14.46
14.60
1,519,696
-0.02(-0.17%)
Mar 16, 2012
14.49
14.64
14.45
14.63
1,454,426
+0.15(+1.06%)
Mar 15, 2012
14.35
14.52
14.24
14.47
1,234,408
+0.17(+1.16%)
Mar 14, 2012
14.51
14.60
14.25
14.31
1,641,574
-0.22(-1.53%)
Mar 13, 2012
14.39
14.54
14.32
14.53
1,423,589
+0.14(+0.98%)
Mar 12, 2012
14.69
14.72
14.36
14.39
2,513,695
-0.21(-1.43%)
Mar 09, 2012
14.38
14.63
14.36
14.60
1,807,022
+0.22(+1.50%)
Mar 08, 2012
14.30
14.40
14.25
14.38
1,315,643
+0.17(+1.21%)
Mar 07, 2012
14.39
14.39
14.15
14.21
2,266,280
-0.17(-1.20%)
Mar 06, 2012
14.55
14.64
14.26
14.38
3,274,206
-0.31(-2.14%)
Mar 05, 2012
14.84
14.85
14.63
14.70
2,292,729
-0.14(-0.95%)
Mar 02, 2012
15.03
15.03
14.81
14.84
1,540,158
-0.18(-1.19%)
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
.