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, 2020
3.417
3.669
3.417
3.644
3,918,467
+0.09(+2.60%)
Feb 27, 2020
3.509
3.686
3.375
3.551
4,522,983
-0.10(-2.76%)
Feb 26, 2020
3.778
3.870
3.652
3.652
2,516,108
-0.12(-3.11%)
Feb 25, 2020
3.979
3.979
3.744
3.769
3,431,665
-0.18(-4.66%)
Feb 24, 2020
4.004
4.012
3.862
3.954
4,311,796
-0.27(-6.35%)
Feb 21, 2020
4.238
4.322
4.113
4.222
4,825,955
-0.18(-4.18%)
Feb 20, 2020
4.515
4.548
4.389
4.406
2,996,036
-0.09(-2.05%)
Feb 19, 2020
4.448
4.557
4.431
4.498
1,634,677
+0.10(+2.29%)
Feb 18, 2020
4.339
4.448
4.322
4.398
2,483,728
-0.01(-0.19%)
Feb 14, 2020
4.523
4.574
4.372
4.406
2,269,956
-0.07(-1.50%)
Feb 13, 2020
4.356
4.490
4.322
4.473
1,266,571
+0.10(+2.30%)
Feb 12, 2020
4.356
4.473
4.272
4.372
1,718,147
+0.13(+2.96%)
Feb 11, 2020
4.364
4.423
4.230
4.247
1,219,328
-0.03(-0.78%)
Feb 10, 2020
4.230
4.297
4.171
4.280
1,371,094
+0.00(+0.00%)
Feb 07, 2020
4.322
4.356
4.205
4.280
1,474,385
-0.07(-1.54%)
Feb 06, 2020
4.389
4.506
4.280
4.347
2,249,392
-0.04(-0.95%)
Feb 05, 2020
4.163
4.398
4.163
4.389
1,935,808
+0.29(+7.16%)
Feb 04, 2020
4.314
4.339
4.088
4.096
1,568,560
-0.11(-2.59%)
Feb 03, 2020
4.272
4.272
4.125
4.205
2,091,077
-0.07(-1.57%)
Jan 31, 2020
4.247
4.297
4.113
4.272
3,964,962
-0.05(-1.16%)
Jan 30, 2020
4.238
4.347
4.171
4.322
2,880,005
+0.00(+0.00%)
Jan 29, 2020
4.406
4.486
4.305
4.322
1,234,115
-0.07(-1.53%)
Jan 28, 2020
4.398
4.464
4.281
4.389
1,443,194
+0.04(+0.96%)
Jan 27, 2020
4.414
4.456
4.306
4.347
1,846,012
-0.21(-4.59%)
Jan 24, 2020
4.607
4.632
4.485
4.556
2,577,621
-0.08(-1.80%)
Jan 23, 2020
4.724
4.724
4.531
4.640
2,316,759
-0.15(-3.14%)
Jan 22, 2020
5.091
5.100
4.791
4.791
3,171,949
-0.29(-5.76%)
Jan 21, 2020
5.367
5.367
5.037
5.083
2,039,230
-0.32(-5.88%)
Jan 17, 2020
5.493
5.493
5.309
5.401
1,363,328
-0.03(-0.46%)
Jan 16, 2020
5.501
5.657
5.426
5.426
1,703,644
-0.06(-1.07%)
Jan 15, 2020
5.568
5.618
5.484
5.484
1,355,530
-0.14(-2.53%)
Jan 14, 2020
5.618
5.714
5.518
5.627
1,922,513
+0.01(+0.15%)
Jan 13, 2020
5.593
5.719
5.476
5.618
1,422,537
-0.03(-0.59%)
Jan 10, 2020
5.685
5.735
5.593
5.652
973,156
-0.07(-1.17%)
Jan 09, 2020
5.727
5.744
5.472
5.719
1,470,653
-0.08(-1.30%)
Jan 08, 2020
6.028
6.070
5.702
5.794
1,774,226
-0.25(-4.15%)
Jan 07, 2020
6.070
6.086
5.944
6.045
909,626
-0.06(-0.96%)
Jan 06, 2020
6.061
6.128
5.986
6.103
1,780,084
+0.14(+2.38%)
Jan 03, 2020
6.011
6.145
5.923
5.961
1,726,946
+0.09(+1.57%)
Jan 02, 2020
5.994
6.045
5.802
5.869
962,951
-0.09(-1.54%)
Dec 31, 2019
5.852
6.045
5.819
5.961
1,086,428
+0.07(+1.13%)
Dec 30, 2019
5.936
6.003
5.877
5.894
977,964
+0.03(+0.43%)
Dec 27, 2019
5.952
6.011
5.861
5.869
985,922
-0.07(-1.13%)
Dec 26, 2019
5.877
5.978
5.852
5.936
618,506
+0.09(+1.57%)
Dec 24, 2019
5.902
5.978
5.836
5.844
490,266
-0.04(-0.71%)
Dec 23, 2019
5.710
5.919
5.710
5.886
1,288,109
+0.17(+2.92%)
Dec 20, 2019
5.852
5.873
5.694
5.719
2,458,876
-0.13(-2.28%)
Dec 19, 2019
5.777
5.898
5.760
5.852
1,160,107
+0.06(+1.01%)
Dec 18, 2019
5.710
5.877
5.664
5.794
1,521,100
+0.03(+0.43%)
Dec 17, 2019
5.610
5.861
5.610
5.769
1,860,062
+0.18(+3.29%)
Dec 16, 2019
5.560
5.702
5.552
5.585
1,711,842
+0.12(+2.14%)
Dec 13, 2019
5.568
5.685
5.452
5.468
2,178,707
-0.13(-2.38%)
Dec 12, 2019
5.427
5.677
5.427
5.602
2,116,361
+0.18(+3.23%)
Dec 11, 2019
5.602
5.610
5.402
5.427
1,365,234
-0.18(-3.13%)
Dec 10, 2019
5.510
5.652
5.485
5.602
1,525,374
+0.09(+1.67%)
Dec 09, 2019
5.360
5.552
5.360
5.510
1,380,498
+0.09(+1.70%)
Dec 06, 2019
5.285
5.493
5.268
5.418
1,464,569
+0.13(+2.53%)
Dec 05, 2019
5.335
5.418
5.276
5.285
1,117,531
-0.02(-0.31%)
Dec 04, 2019
5.051
5.305
5.017
5.301
2,073,074
+0.33(+6.72%)
Dec 03, 2019
5.101
5.118
4.909
4.967
2,225,806
-0.17(-3.25%)
Dec 02, 2019
5.235
5.301
5.122
5.134
1,227,490
-0.03(-0.65%)
Nov 29, 2019
5.201
5.239
5.151
5.168
745,281
-0.13(-2.52%)
Nov 27, 2019
5.218
5.310
5.151
5.301
961,486
+0.09(+1.76%)
Nov 26, 2019
5.393
5.393
5.209
5.209
1,030,337
-0.20(-3.70%)
Nov 25, 2019
5.260
5.422
5.210
5.410
1,217,240
+0.11(+2.04%)
Nov 22, 2019
5.301
5.377
5.206
5.301
924,941
+0.02(+0.32%)
Nov 21, 2019
5.226
5.335
5.168
5.285
1,152,012
+0.12(+2.26%)
Nov 20, 2019
4.985
5.240
4.893
5.168
1,964,444
+0.19(+3.85%)
Nov 19, 2019
5.101
5.135
4.947
4.976
1,925,677
-0.12(-2.29%)
Nov 18, 2019
5.276
5.293
5.076
5.093
1,245,981
-0.23(-4.38%)
Nov 15, 2019
5.326
5.477
5.310
5.326
1,532,571
+0.03(+0.63%)
Nov 14, 2019
5.427
5.452
5.235
5.293
1,443,411
-0.13(-2.46%)
Nov 13, 2019
5.276
5.468
5.218
5.427
1,462,427
+0.10(+1.88%)
Nov 12, 2019
5.335
5.402
5.285
5.326
1,785,410
-0.01(-0.16%)
Nov 11, 2019
5.351
5.418
5.243
5.335
1,829,128
-0.08(-1.54%)
Nov 08, 2019
5.443
5.485
5.201
5.418
1,906,386
-0.14(-2.55%)
Nov 07, 2019
5.477
5.668
5.460
5.560
2,144,824
+0.18(+3.25%)
Nov 06, 2019
5.593
5.685
5.377
5.385
1,364,120
-0.23(-4.15%)
Nov 05, 2019
5.460
5.643
5.460
5.618
3,368,363
+0.19(+3.53%)
Nov 04, 2019
5.301
5.518
5.301
5.427
2,527,921
+0.18(+3.50%)
Nov 01, 2019
5.076
5.243
5.035
5.243
1,881,313
+0.22(+4.31%)
Oct 31, 2019
5.035
5.051
4.831
5.026
1,554,060
-0.01(-0.17%)
Oct 30, 2019
5.310
5.326
5.006
5.035
1,554,070
-0.27(-5.03%)
Oct 29, 2019
5.077
5.339
5.035
5.301
2,467,066
+0.17(+3.41%)
Oct 28, 2019
5.368
5.385
5.093
5.127
1,452,738
-0.16(-2.99%)
Oct 25, 2019
5.168
5.301
5.143
5.285
1,059,768
+0.10(+1.93%)
Oct 24, 2019
5.410
5.451
5.152
5.185
1,270,727
-0.15(-2.81%)
Oct 23, 2019
5.202
5.351
5.127
5.335
1,387,839
+0.09(+1.75%)
Oct 22, 2019
5.143
5.318
5.114
5.243
1,610,973
+0.12(+2.27%)
Oct 21, 2019
5.060
5.177
5.060
5.127
1,060,230
+0.02(+0.33%)
Oct 18, 2019
5.277
5.314
5.110
5.110
1,525,609
-0.14(-2.69%)
Oct 17, 2019
5.393
5.393
5.218
5.252
1,776,057
-0.14(-2.62%)
Oct 16, 2019
5.543
5.622
5.385
5.393
990,657
-0.17(-3.14%)
Oct 15, 2019
5.501
5.639
5.426
5.568
1,306,524
+0.11(+1.98%)
Oct 14, 2019
5.435
5.582
5.376
5.460
773,898
-0.07(-1.35%)
Oct 11, 2019
5.551
5.626
5.493
5.535
1,491,124
+0.08(+1.53%)
Oct 10, 2019
5.401
5.468
5.360
5.451
1,105,852
+0.07(+1.39%)
Oct 09, 2019
5.510
5.526
5.335
5.376
1,191,107
-0.04(-0.77%)
Oct 08, 2019
5.535
5.593
5.410
5.418
1,408,108
-0.21(-3.70%)
Oct 07, 2019
5.718
5.793
5.626
5.626
1,232,427
-0.10(-1.74%)
Oct 04, 2019
5.784
5.855
5.634
5.726
1,001,372
-0.03(-0.58%)
Oct 03, 2019
5.676
5.842
5.609
5.759
1,896,946
-0.01(-0.14%)
Oct 02, 2019
5.867
5.951
5.743
5.768
1,833,612
-0.15(-2.53%)
Oct 01, 2019
6.234
6.234
5.917
5.917
1,824,171
-0.27(-4.44%)
Sep 30, 2019
6.292
6.333
6.150
6.192
1,538,635
-0.17(-2.75%)
Sep 27, 2019
6.200
6.458
6.125
6.367
1,923,803
+0.11(+1.73%)
Sep 26, 2019
6.450
6.466
6.246
6.259
1,871,404
-0.26(-3.95%)
Sep 25, 2019
6.342
6.549
6.259
6.516
1,234,132
+0.07(+1.03%)
Sep 24, 2019
6.624
6.674
6.425
6.450
1,415,441
-0.25(-3.72%)
Sep 23, 2019
6.674
6.791
6.666
6.699
1,067,117
-0.06(-0.86%)
Sep 20, 2019
6.699
6.774
6.666
6.757
1,459,058
+0.09(+1.37%)
Sep 19, 2019
6.658
6.766
6.633
6.666
1,256,040
+0.07(+1.01%)
Sep 18, 2019
6.541
6.641
6.441
6.599
1,187,317
-0.04(-0.63%)
Sep 17, 2019
6.857
6.882
6.566
6.641
2,070,329
-0.24(-3.50%)
Sep 16, 2019
6.666
7.007
6.466
6.882
3,432,758
+0.79(+12.96%)
Sep 13, 2019
6.142
6.217
5.984
6.092
1,426,452
+0.02(+0.27%)
Sep 12, 2019
5.893
6.126
5.752
6.076
1,511,207
+0.06(+0.97%)
Sep 11, 2019
6.018
6.175
5.876
6.018
2,177,262
+0.03(+0.56%)
Sep 10, 2019
5.918
6.192
5.909
5.984
1,736,230
+0.07(+1.12%)
Sep 09, 2019
5.851
6.126
5.851
5.918
1,754,155
+0.13(+2.30%)
Sep 06, 2019
5.660
5.855
5.635
5.785
1,220,353
+0.06(+1.02%)
Sep 05, 2019
5.660
5.835
5.660
5.727
1,396,186
+0.09(+1.62%)
Sep 04, 2019
5.461
5.743
5.452
5.635
1,490,773
+0.27(+4.95%)
Sep 03, 2019
5.319
5.402
5.211
5.369
1,588,971
-0.06(-1.07%)
Aug 30, 2019
5.594
5.660
5.394
5.427
1,331,765
-0.15(-2.68%)
Aug 29, 2019
5.419
5.623
5.386
5.577
1,387,701
+0.21(+3.87%)
Aug 28, 2019
5.095
5.452
5.079
5.369
1,617,050
+0.35(+6.94%)
Aug 27, 2019
5.054
5.095
4.963
5.021
1,538,780
-0.02(-0.49%)
Aug 26, 2019
5.245
5.286
5.029
5.046
1,246,765
-0.08(-1.62%)
Aug 23, 2019
5.195
5.278
5.112
5.129
1,188,141
-0.17(-3.29%)
Aug 22, 2019
5.386
5.527
5.295
5.303
1,235,823
-0.09(-1.69%)
Aug 21, 2019
5.469
5.544
5.328
5.394
1,340,108
+0.01(+0.15%)
Aug 20, 2019
5.461
5.481
5.311
5.386
1,143,564
-0.08(-1.52%)
Aug 19, 2019
5.477
5.560
5.402
5.469
1,656,605
+0.07(+1.38%)
Aug 16, 2019
5.145
5.419
5.120
5.394
1,294,664
+0.27(+5.35%)
Aug 15, 2019
5.079
5.228
5.037
5.120
1,225,378
-0.02(-0.32%)
Aug 14, 2019
5.295
5.386
5.129
5.137
1,863,540
-0.31(-5.64%)
Aug 13, 2019
5.278
5.494
5.236
5.444
1,969,117
+0.15(+2.82%)
Aug 12, 2019
5.278
5.336
5.195
5.295
1,919,258
-0.04(-0.78%)
Aug 09, 2019
5.203
5.427
5.112
5.336
4,181,750
+0.43(+8.80%)
Aug 08, 2019
4.780
4.946
4.730
4.905
3,262,229
+0.18(+3.87%)
Aug 07, 2019
4.689
4.813
4.564
4.722
1,849,574
-0.09(-1.90%)
Aug 06, 2019
4.979
5.062
4.784
4.813
2,281,249
-0.11(-2.19%)
Aug 05, 2019
5.037
5.046
4.880
4.921
941,958
-0.19(-3.73%)
Aug 02, 2019
5.137
5.170
5.029
5.112
1,313,823
+0.03(+0.65%)
Aug 01, 2019
5.328
5.386
5.070
5.079
2,232,110
-0.41(-7.55%)
Jul 31, 2019
5.444
5.643
5.440
5.494
1,288,216
+0.06(+1.07%)
Jul 30, 2019
5.187
5.544
5.112
5.436
1,474,416
+0.22(+4.30%)
Jul 29, 2019
5.137
5.278
5.087
5.212
1,067,536
+0.07(+1.45%)
Jul 26, 2019
5.154
5.245
5.125
5.137
917,025
-0.02(-0.48%)
Jul 25, 2019
5.518
5.518
5.162
5.162
1,078,880
-0.31(-5.61%)
Jul 24, 2019
5.419
5.605
5.410
5.468
733,969
+0.02(+0.46%)
Jul 23, 2019
5.377
5.473
5.352
5.444
1,026,302
+0.03(+0.61%)
Jul 22, 2019
5.510
5.551
5.361
5.410
745,264
-0.07(-1.36%)
Jul 19, 2019
5.427
5.493
5.286
5.485
1,645,407
+0.07(+1.22%)
Jul 18, 2019
5.568
5.612
5.377
5.419
1,146,827
-0.20(-3.54%)
Jul 17, 2019
5.833
5.833
5.593
5.618
1,294,851
-0.20(-3.42%)
Jul 16, 2019
5.990
6.123
5.775
5.816
1,399,267
-0.19(-3.17%)
Jul 15, 2019
6.214
6.231
5.999
6.007
1,331,440
-0.18(-2.95%)
Jul 12, 2019
6.256
6.264
6.098
6.189
878,162
-0.07(-1.06%)
Jul 11, 2019
6.446
6.446
6.218
6.256
677,422
-0.15(-2.33%)
Jul 10, 2019
6.164
6.454
6.164
6.405
1,358,801
+0.29(+4.74%)
Jul 09, 2019
6.156
6.156
6.027
6.115
833,391
-0.10(-1.60%)
Jul 08, 2019
6.131
6.272
6.119
6.214
754,476
+0.00(+0.00%)
Jul 05, 2019
6.048
6.244
6.048
6.214
742,986
+0.20(+3.31%)
Jul 03, 2019
6.090
6.140
5.974
6.015
776,538
-0.01(-0.14%)
Jul 02, 2019
6.148
6.164
5.970
6.024
1,576,080
-0.14(-2.28%)
Jul 01, 2019
6.372
6.421
6.140
6.164
845,858
-0.07(-1.20%)
Jun 28, 2019
6.372
6.380
6.206
6.239
744,434
-0.09(-1.44%)
Jun 27, 2019
6.570
6.570
6.305
6.330
653,093
-0.20(-3.05%)
Jun 26, 2019
6.264
6.595
6.256
6.529
865,274
+0.33(+5.34%)
Jun 25, 2019
6.256
6.281
6.173
6.198
1,107,372
-0.04(-0.66%)
Jun 24, 2019
6.206
6.248
6.136
6.239
610,702
+0.07(+1.21%)
Jun 21, 2019
6.215
6.239
6.107
6.165
791,663
-0.04(-0.67%)
Jun 20, 2019
6.190
6.289
6.132
6.206
1,082,071
+0.19(+3.16%)
Jun 19, 2019
5.925
6.057
5.846
6.016
1,236,431
+0.07(+1.25%)
Jun 18, 2019
5.850
6.032
5.817
5.941
1,227,787
+0.14(+2.43%)
Jun 17, 2019
5.412
5.809
5.404
5.801
1,336,041
+0.38(+7.02%)
Jun 14, 2019
5.619
5.693
5.406
5.420
1,630,214
-0.22(-3.82%)
Jun 13, 2019
5.619
5.677
5.577
5.635
1,282,046
+0.12(+2.25%)
Jun 12, 2019
5.594
5.610
5.511
5.511
1,059,597
-0.16(-2.77%)
Jun 11, 2019
5.726
5.809
5.635
5.668
938,174
+0.00(+0.00%)
Jun 10, 2019
5.900
5.937
5.648
5.668
985,400
-0.23(-3.93%)
Jun 07, 2019
5.884
6.020
5.842
5.900
811,240
+0.04(+0.71%)
Jun 06, 2019
5.801
5.875
5.735
5.859
783,755
+0.03(+0.57%)
Jun 05, 2019
6.082
6.107
5.801
5.826
905,801
-0.25(-4.09%)
Jun 04, 2019
6.024
6.115
5.975
6.074
615,874
+0.10(+1.66%)
Jun 03, 2019
6.107
6.148
5.925
5.975
1,119,208
-0.05(-0.82%)
May 31, 2019
6.090
6.165
6.008
6.024
1,008,098
-0.22(-3.45%)
May 30, 2019
6.355
6.409
6.231
6.239
1,113,388
-0.12(-1.95%)
May 29, 2019
6.198
6.380
6.124
6.363
1,161,758
+0.05(+0.79%)
May 28, 2019
6.430
6.487
6.314
6.314
646,397
-0.07(-1.16%)
May 24, 2019
6.512
6.554
6.322
6.388
594,247
-0.06(-0.90%)
May 23, 2019
6.537
6.587
6.322
6.446
845,815
-0.24(-3.58%)
May 22, 2019
6.975
7.008
6.686
6.686
1,092,884
-0.39(-5.49%)
May 21, 2019
6.925
7.091
6.851
7.074
697,038
+0.14(+2.03%)
May 20, 2019
7.000
7.016
6.925
6.934
364,472
-0.04(-0.59%)
May 17, 2019
7.124
7.190
6.971
6.975
839,883
-0.24(-3.32%)
May 16, 2019
7.322
7.421
7.194
7.215
958,104
-0.06(-0.80%)
May 15, 2019
7.140
7.318
7.066
7.273
818,476
+0.05(+0.69%)
May 14, 2019
7.091
7.301
7.091
7.223
831,756
+0.18(+2.58%)
May 13, 2019
7.413
7.421
6.942
7.041
1,073,859
-0.27(-3.73%)
May 10, 2019
7.297
7.628
7.202
7.314
1,459,057
+0.25(+3.51%)
May 09, 2019
6.917
7.128
6.835
7.066
1,048,450
+0.05(+0.71%)
May 08, 2019
6.843
7.066
6.843
7.016
817,917
+0.16(+2.29%)
May 07, 2019
7.140
7.140
6.818
6.859
1,200,429
-0.31(-4.38%)
May 06, 2019
7.041
7.231
7.008
7.173
765,735
+0.00(+0.00%)
May 03, 2019
7.149
7.190
7.037
7.173
522,976
+0.12(+1.76%)
May 02, 2019
7.074
7.165
7.000
7.049
1,667,729
-0.11(-1.50%)
May 01, 2019
7.562
7.562
7.149
7.157
1,642,451
-0.40(-5.36%)
Apr 30, 2019
7.628
7.669
7.438
7.562
960,844
-0.02(-0.22%)
Apr 29, 2019
7.512
7.603
7.496
7.578
712,254
+0.02(+0.22%)
Apr 26, 2019
7.702
7.702
7.479
7.562
998,641
-0.16(-2.03%)
Apr 25, 2019
7.818
7.859
7.657
7.719
2,771,429
-0.10(-1.27%)
Apr 24, 2019
8.024
8.032
7.801
7.818
1,063,164
-0.20(-2.47%)
Apr 23, 2019
7.925
8.036
7.793
8.016
1,106,281
+0.07(+0.94%)
Apr 22, 2019
7.554
7.942
7.521
7.942
873,975
+0.54(+7.37%)
Apr 18, 2019
7.372
7.454
7.298
7.397
638,384
+0.06(+0.79%)
Apr 17, 2019
7.454
7.479
7.265
7.339
794,389
-0.05(-0.67%)
Apr 16, 2019
7.504
7.512
7.372
7.388
803,779
-0.12(-1.54%)
Apr 15, 2019
7.554
7.615
7.479
7.504
530,196
-0.07(-0.87%)
Apr 12, 2019
7.611
7.719
7.504
7.570
983,378
+0.15(+2.00%)
Apr 11, 2019
7.421
7.603
7.364
7.421
705,635
-0.09(-1.21%)
Apr 10, 2019
7.479
7.611
7.405
7.512
1,067,639
+0.09(+1.22%)
Apr 09, 2019
7.471
7.620
7.380
7.421
1,177,260
-0.06(-0.77%)
Apr 08, 2019
7.273
7.487
7.240
7.479
1,258,480
+0.31(+4.38%)
Apr 05, 2019
6.976
7.190
6.976
7.166
780,960
+0.21(+3.09%)
Apr 04, 2019
6.786
7.000
6.745
6.951
770,984
+0.16(+2.31%)
Apr 03, 2019
6.967
7.017
6.753
6.794
1,001,727
-0.14(-2.02%)
Apr 02, 2019
7.174
7.182
6.844
6.934
979,024
-0.21(-3.00%)
Apr 01, 2019
7.025
7.166
6.984
7.149
1,179,248
+0.21(+2.97%)
Mar 29, 2019
7.133
7.174
6.918
6.943
800,100
-0.07(-0.94%)
Mar 28, 2019
6.934
7.042
6.934
7.009
613,248
-0.03(-0.47%)
Mar 27, 2019
7.190
7.256
7.025
7.042
555,646
-0.17(-2.40%)
Mar 26, 2019
7.281
7.339
7.178
7.215
1,036,064
+0.05(+0.69%)
Mar 25, 2019
7.141
7.281
7.091
7.165
1,390,439
-0.02(-0.23%)
Mar 22, 2019
7.314
7.314
7.033
7.182
1,013,273
-0.21(-2.90%)
Mar 21, 2019
7.223
7.429
7.182
7.396
1,325,055
+0.18(+2.51%)
Mar 20, 2019
6.836
7.256
6.786
7.215
1,017,590
+0.38(+5.55%)
Mar 19, 2019
7.099
7.147
6.811
6.836
783,110
-0.18(-2.59%)
Mar 18, 2019
6.811
7.033
6.770
7.017
1,030,867
+0.27(+4.03%)
Mar 15, 2019
6.819
6.869
6.737
6.745
1,013,880
-0.16(-2.39%)
Mar 14, 2019
6.967
6.992
6.852
6.910
522,468
-0.06(-0.83%)
Mar 13, 2019
6.976
7.042
6.935
6.967
782,004
+0.07(+1.08%)
Mar 12, 2019
6.819
6.926
6.819
6.893
724,810
+0.11(+1.58%)
Mar 11, 2019
6.786
6.893
6.761
6.786
972,740
+0.00(+0.00%)
Mar 08, 2019
6.695
6.803
6.547
6.786
1,061,785
-0.07(-0.96%)
Mar 07, 2019
7.025
7.033
6.844
6.852
958,165
-0.13(-1.89%)
Mar 06, 2019
7.075
7.075
6.902
6.984
734,031
-0.17(-2.42%)
Mar 05, 2019
7.248
7.330
7.149
7.157
712,121
-0.13(-1.81%)
Mar 04, 2019
7.231
7.297
7.025
7.289
904,846
+0.09(+1.26%)
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
.