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
)
19.85
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2020
1.148
1.348
1.148
1.287
1,732,208
+0.14(+12.12%)
Mar 30, 2020
1.131
1.148
1.000
1.148
1,452,011
+0.01(+0.76%)
Mar 27, 2020
1.269
1.269
1.131
1.139
1,558,906
-0.13(-10.20%)
Mar 26, 2020
1.312
1.459
1.251
1.269
1,714,300
-0.03(-2.65%)
Mar 25, 2020
1.234
1.450
1.165
1.303
2,557,148
+0.09(+7.09%)
Mar 24, 2020
1.226
1.251
1.165
1.217
3,011,626
+0.09(+8.46%)
Mar 23, 2020
1.251
1.277
1.122
1.122
1,890,526
-0.10(-8.45%)
Mar 20, 2020
1.329
1.381
1.200
1.226
1,843,018
-0.05(-4.05%)
Mar 19, 2020
1.243
1.329
1.165
1.277
2,098,478
+0.05(+4.23%)
Mar 18, 2020
1.286
1.338
1.092
1.226
2,284,844
-0.13(-9.55%)
Mar 17, 2020
1.519
1.530
1.338
1.355
3,020,564
-0.14(-9.25%)
Mar 16, 2020
1.493
1.717
1.424
1.493
4,284,555
-0.23(-13.50%)
Mar 13, 2020
1.536
1.726
1.347
1.726
4,081,615
+0.30(+21.21%)
Mar 12, 2020
1.484
1.579
1.407
1.424
3,553,506
-0.26(-15.38%)
Mar 11, 2020
1.743
1.856
1.579
1.683
7,629,871
-0.13(-7.14%)
Mar 10, 2020
2.114
2.140
1.717
1.812
8,517,640
-0.03(-1.87%)
Mar 09, 2020
2.235
2.347
1.847
1.847
6,175,593
-1.16(-38.51%)
Mar 06, 2020
3.357
3.469
3.003
3.003
4,782,624
-0.47(-13.65%)
Mar 05, 2020
3.556
3.608
3.426
3.478
1,906,739
-0.17(-4.73%)
Mar 04, 2020
3.754
3.815
3.625
3.651
1,533,561
+0.00(+0.00%)
Mar 03, 2020
3.780
3.841
3.547
3.651
3,265,293
-0.08(-2.08%)
Mar 02, 2020
3.780
3.797
3.577
3.728
2,153,983
-0.02(-0.46%)
Feb 28, 2020
3.513
3.771
3.513
3.746
3,811,871
+0.09(+2.60%)
Feb 27, 2020
3.608
3.789
3.469
3.651
4,399,941
-0.10(-2.76%)
Feb 26, 2020
3.883
3.978
3.754
3.754
2,447,661
-0.12(-3.11%)
Feb 25, 2020
4.090
4.090
3.849
3.875
3,338,311
-0.19(-4.66%)
Feb 24, 2020
4.116
4.124
3.969
4.064
4,194,499
-0.28(-6.35%)
Feb 21, 2020
4.357
4.443
4.228
4.340
4,694,671
-0.19(-4.18%)
Feb 20, 2020
4.641
4.676
4.512
4.529
2,914,533
-0.09(-2.05%)
Feb 19, 2020
4.572
4.684
4.555
4.624
1,590,208
+0.10(+2.29%)
Feb 18, 2020
4.460
4.572
4.443
4.521
2,416,161
-0.01(-0.19%)
Feb 14, 2020
4.650
4.701
4.495
4.529
2,208,205
-0.07(-1.50%)
Feb 13, 2020
4.478
4.615
4.443
4.598
1,232,115
+0.10(+2.30%)
Feb 12, 2020
4.478
4.598
4.391
4.495
1,671,407
+0.13(+2.96%)
Feb 11, 2020
4.486
4.546
4.348
4.366
1,186,158
-0.03(-0.78%)
Feb 10, 2020
4.348
4.417
4.288
4.400
1,333,795
+0.00(+0.00%)
Feb 07, 2020
4.443
4.478
4.323
4.400
1,434,276
-0.07(-1.54%)
Feb 06, 2020
4.512
4.633
4.400
4.469
2,188,200
-0.04(-0.95%)
Feb 05, 2020
4.279
4.521
4.279
4.512
1,883,147
+0.30(+7.16%)
Feb 04, 2020
4.434
4.460
4.202
4.211
1,525,890
-0.11(-2.59%)
Feb 03, 2020
4.391
4.391
4.241
4.323
2,034,192
-0.07(-1.57%)
Jan 31, 2020
4.366
4.417
4.228
4.391
3,857,100
-0.05(-1.16%)
Jan 30, 2020
4.357
4.469
4.288
4.443
2,801,659
+0.00(+0.00%)
Jan 29, 2020
4.529
4.611
4.426
4.443
1,200,542
-0.07(-1.53%)
Jan 28, 2020
4.521
4.589
4.400
4.512
1,403,934
+0.04(+0.96%)
Jan 27, 2020
4.538
4.581
4.426
4.469
1,795,794
-0.21(-4.59%)
Jan 24, 2020
4.735
4.761
4.611
4.684
2,507,501
-0.09(-1.80%)
Jan 23, 2020
4.856
4.856
4.658
4.770
2,253,735
-0.15(-3.14%)
Jan 22, 2020
5.234
5.242
4.924
4.924
3,085,661
-0.30(-5.76%)
Jan 21, 2020
5.517
5.517
5.178
5.225
1,983,755
-0.33(-5.88%)
Jan 17, 2020
5.646
5.646
5.457
5.552
1,326,241
-0.03(-0.46%)
Jan 16, 2020
5.655
5.815
5.578
5.578
1,657,298
-0.06(-1.07%)
Jan 15, 2020
5.724
5.775
5.638
5.638
1,318,654
-0.15(-2.53%)
Jan 14, 2020
5.775
5.874
5.672
5.784
1,870,214
+0.01(+0.15%)
Jan 13, 2020
5.750
5.878
5.629
5.775
1,383,839
-0.03(-0.59%)
Jan 10, 2020
5.844
5.896
5.750
5.810
946,683
-0.07(-1.17%)
Jan 09, 2020
5.887
5.904
5.625
5.878
1,430,646
-0.08(-1.30%)
Jan 08, 2020
6.196
6.239
5.861
5.956
1,725,961
-0.26(-4.15%)
Jan 07, 2020
6.239
6.257
6.110
6.214
884,881
-0.06(-0.96%)
Jan 06, 2020
6.231
6.300
6.153
6.274
1,731,659
+0.15(+2.38%)
Jan 03, 2020
6.179
6.317
6.089
6.128
1,679,967
+0.09(+1.57%)
Jan 02, 2020
6.162
6.214
5.964
6.033
936,755
-0.09(-1.54%)
Dec 31, 2019
6.016
6.214
5.982
6.128
1,056,873
+0.07(+1.13%)
Dec 30, 2019
6.102
6.171
6.042
6.059
951,359
+0.03(+0.43%)
Dec 27, 2019
6.119
6.179
6.025
6.033
959,101
-0.07(-1.13%)
Dec 26, 2019
6.042
6.145
6.016
6.102
601,681
+0.09(+1.57%)
Dec 24, 2019
6.067
6.145
5.999
6.007
476,929
-0.04(-0.71%)
Dec 23, 2019
5.870
6.085
5.870
6.050
1,253,068
+0.17(+2.92%)
Dec 20, 2019
6.016
6.037
5.853
5.879
2,391,986
-0.14(-2.28%)
Dec 19, 2019
5.939
6.063
5.922
6.016
1,128,548
+0.06(+1.01%)
Dec 18, 2019
5.870
6.042
5.823
5.956
1,479,721
+0.03(+0.43%)
Dec 17, 2019
5.767
6.025
5.767
5.930
1,809,461
+0.19(+3.29%)
Dec 16, 2019
5.716
5.862
5.707
5.741
1,665,273
+0.12(+2.14%)
Dec 13, 2019
5.724
5.844
5.604
5.621
2,119,438
-0.14(-2.38%)
Dec 12, 2019
5.578
5.836
5.578
5.759
2,058,788
+0.18(+3.23%)
Dec 11, 2019
5.759
5.767
5.553
5.578
1,328,095
-0.18(-3.13%)
Dec 10, 2019
5.664
5.810
5.638
5.759
1,483,878
+0.09(+1.67%)
Dec 09, 2019
5.510
5.707
5.510
5.664
1,342,944
+0.09(+1.69%)
Dec 06, 2019
5.432
5.647
5.415
5.570
1,424,728
+0.14(+2.53%)
Dec 05, 2019
5.484
5.570
5.424
5.432
1,087,130
-0.02(-0.31%)
Dec 04, 2019
5.192
5.454
5.158
5.450
2,016,679
+0.34(+6.72%)
Dec 03, 2019
5.244
5.261
5.046
5.106
2,165,256
-0.17(-3.25%)
Dec 02, 2019
5.381
5.450
5.265
5.278
1,194,098
-0.03(-0.65%)
Nov 29, 2019
5.347
5.385
5.295
5.312
725,006
-0.14(-2.52%)
Nov 27, 2019
5.364
5.458
5.295
5.450
935,331
+0.09(+1.76%)
Nov 26, 2019
5.544
5.544
5.355
5.355
1,002,308
-0.21(-3.70%)
Nov 25, 2019
5.407
5.574
5.355
5.561
1,184,127
+0.11(+2.04%)
Nov 22, 2019
5.450
5.527
5.351
5.450
899,779
+0.02(+0.32%)
Nov 21, 2019
5.373
5.484
5.313
5.433
1,120,673
+0.12(+2.26%)
Nov 20, 2019
5.124
5.387
5.030
5.313
1,911,004
+0.20(+3.85%)
Nov 19, 2019
5.244
5.278
5.086
5.116
1,873,291
-0.12(-2.29%)
Nov 18, 2019
5.424
5.441
5.218
5.236
1,212,085
-0.24(-4.38%)
Nov 15, 2019
5.475
5.630
5.458
5.475
1,490,879
+0.03(+0.63%)
Nov 14, 2019
5.578
5.604
5.381
5.441
1,404,145
-0.14(-2.46%)
Nov 13, 2019
5.424
5.621
5.364
5.578
1,422,643
+0.10(+1.88%)
Nov 12, 2019
5.484
5.553
5.433
5.475
1,736,840
-0.01(-0.16%)
Nov 11, 2019
5.501
5.570
5.390
5.484
1,779,369
-0.09(-1.54%)
Nov 08, 2019
5.595
5.638
5.347
5.570
1,854,526
-0.15(-2.55%)
Nov 07, 2019
5.630
5.827
5.613
5.715
2,086,477
+0.18(+3.25%)
Nov 06, 2019
5.750
5.844
5.527
5.535
1,327,011
-0.24(-4.15%)
Nov 05, 2019
5.613
5.801
5.613
5.775
3,276,732
+0.20(+3.53%)
Nov 04, 2019
5.450
5.673
5.450
5.578
2,459,152
+0.19(+3.50%)
Nov 01, 2019
5.218
5.390
5.176
5.390
1,830,135
+0.22(+4.31%)
Oct 31, 2019
5.176
5.193
4.966
5.167
1,511,784
-0.01(-0.17%)
Oct 30, 2019
5.458
5.475
5.146
5.176
1,511,794
-0.27(-5.03%)
Oct 29, 2019
5.219
5.488
5.176
5.450
2,399,953
+0.18(+3.41%)
Oct 28, 2019
5.518
5.535
5.236
5.270
1,413,219
-0.16(-2.99%)
Oct 25, 2019
5.313
5.450
5.287
5.433
1,030,938
+0.10(+1.93%)
Oct 24, 2019
5.561
5.604
5.296
5.330
1,236,159
-0.15(-2.81%)
Oct 23, 2019
5.347
5.501
5.270
5.484
1,350,085
+0.09(+1.75%)
Oct 22, 2019
5.287
5.467
5.257
5.390
1,567,149
+0.12(+2.27%)
Oct 21, 2019
5.202
5.321
5.202
5.270
1,031,388
+0.02(+0.33%)
Oct 18, 2019
5.424
5.463
5.253
5.253
1,484,107
-0.15(-2.69%)
Oct 17, 2019
5.544
5.544
5.364
5.398
1,727,741
-0.15(-2.62%)
Oct 16, 2019
5.698
5.779
5.535
5.544
963,707
-0.18(-3.14%)
Oct 15, 2019
5.655
5.796
5.578
5.723
1,270,982
+0.11(+1.98%)
Oct 14, 2019
5.587
5.738
5.527
5.612
752,845
-0.08(-1.35%)
Oct 11, 2019
5.706
5.783
5.647
5.689
1,450,560
+0.09(+1.53%)
Oct 10, 2019
5.552
5.621
5.510
5.604
1,075,769
+0.08(+1.39%)
Oct 09, 2019
5.664
5.681
5.484
5.527
1,158,704
-0.04(-0.77%)
Oct 08, 2019
5.689
5.749
5.561
5.570
1,369,802
-0.21(-3.70%)
Oct 07, 2019
5.878
5.955
5.783
5.783
1,198,900
-0.10(-1.74%)
Oct 04, 2019
5.946
6.019
5.792
5.886
974,131
-0.03(-0.58%)
Oct 03, 2019
5.835
6.006
5.766
5.920
1,845,342
-0.01(-0.14%)
Oct 02, 2019
6.031
6.117
5.903
5.929
1,783,731
-0.15(-2.53%)
Oct 01, 2019
6.408
6.408
6.083
6.083
1,774,547
-0.28(-4.44%)
Sep 30, 2019
6.468
6.511
6.322
6.365
1,496,778
-0.18(-2.75%)
Sep 27, 2019
6.374
6.639
6.297
6.545
1,871,469
+0.11(+1.73%)
Sep 26, 2019
6.630
6.647
6.421
6.434
1,820,495
-0.26(-3.95%)
Sep 25, 2019
6.519
6.733
6.434
6.698
1,200,559
+0.07(+1.03%)
Sep 24, 2019
6.810
6.861
6.604
6.630
1,376,936
-0.26(-3.72%)
Sep 23, 2019
6.861
6.980
6.852
6.886
1,038,087
-0.06(-0.86%)
Sep 20, 2019
6.886
6.963
6.852
6.946
1,419,366
+0.09(+1.37%)
Sep 19, 2019
6.844
6.955
6.818
6.852
1,221,871
+0.07(+1.01%)
Sep 18, 2019
6.724
6.827
6.622
6.784
1,155,018
-0.04(-0.63%)
Sep 17, 2019
7.049
7.074
6.750
6.827
2,014,009
-0.25(-3.50%)
Sep 16, 2019
6.852
7.203
6.647
7.074
3,339,375
+0.81(+12.96%)
Sep 13, 2019
6.314
6.391
6.152
6.263
1,387,648
+0.02(+0.27%)
Sep 12, 2019
6.058
6.297
5.912
6.246
1,470,097
+0.06(+0.97%)
Sep 11, 2019
6.186
6.348
6.041
6.186
2,118,032
+0.03(+0.56%)
Sep 10, 2019
6.083
6.365
6.075
6.152
1,688,998
+0.07(+1.12%)
Sep 09, 2019
6.015
6.297
6.015
6.083
1,706,436
+0.14(+2.30%)
Sep 06, 2019
5.818
6.019
5.793
5.947
1,187,155
+0.06(+1.02%)
Sep 05, 2019
5.818
5.998
5.818
5.887
1,358,205
+0.09(+1.62%)
Sep 04, 2019
5.613
5.904
5.605
5.793
1,450,218
+0.27(+4.95%)
Sep 03, 2019
5.468
5.554
5.357
5.519
1,545,746
-0.06(-1.07%)
Aug 30, 2019
5.750
5.818
5.545
5.579
1,295,536
-0.15(-2.68%)
Aug 29, 2019
5.571
5.780
5.536
5.733
1,349,951
+0.21(+3.87%)
Aug 28, 2019
5.238
5.605
5.221
5.519
1,573,060
+0.36(+6.94%)
Aug 27, 2019
5.195
5.238
5.101
5.161
1,496,919
-0.03(-0.49%)
Aug 26, 2019
5.391
5.434
5.170
5.187
1,212,848
-0.09(-1.62%)
Aug 23, 2019
5.340
5.426
5.255
5.272
1,155,819
-0.18(-3.29%)
Aug 22, 2019
5.536
5.681
5.443
5.451
1,202,204
-0.09(-1.69%)
Aug 21, 2019
5.622
5.699
5.477
5.545
1,303,653
+0.01(+0.15%)
Aug 20, 2019
5.613
5.635
5.460
5.536
1,112,455
-0.09(-1.52%)
Aug 19, 2019
5.630
5.716
5.554
5.622
1,611,539
+0.08(+1.38%)
Aug 16, 2019
5.289
5.571
5.263
5.545
1,259,444
+0.28(+5.35%)
Aug 15, 2019
5.221
5.374
5.178
5.263
1,192,043
-0.02(-0.32%)
Aug 14, 2019
5.443
5.536
5.272
5.281
1,812,845
-0.32(-5.64%)
Aug 13, 2019
5.426
5.647
5.383
5.596
1,915,550
+0.15(+2.82%)
Aug 12, 2019
5.426
5.485
5.340
5.443
1,867,048
-0.04(-0.78%)
Aug 09, 2019
5.349
5.579
5.255
5.485
4,067,992
+0.44(+8.80%)
Aug 08, 2019
4.914
5.084
4.863
5.042
3,173,485
+0.19(+3.87%)
Aug 07, 2019
4.820
4.948
4.692
4.854
1,799,259
-0.09(-1.90%)
Aug 06, 2019
5.118
5.204
4.918
4.948
2,219,191
-0.11(-2.19%)
Aug 05, 2019
5.178
5.187
5.016
5.059
916,333
-0.20(-3.73%)
Aug 02, 2019
5.281
5.315
5.170
5.255
1,278,083
+0.03(+0.65%)
Aug 01, 2019
5.477
5.536
5.212
5.221
2,171,388
-0.43(-7.55%)
Jul 31, 2019
5.596
5.801
5.592
5.647
1,253,172
+0.06(+1.07%)
Jul 30, 2019
5.332
5.699
5.255
5.588
1,434,307
+0.23(+4.30%)
Jul 29, 2019
5.281
5.425
5.230
5.357
1,038,495
+0.08(+1.45%)
Jul 26, 2019
5.298
5.391
5.268
5.281
892,079
-0.03(-0.48%)
Jul 25, 2019
5.672
5.672
5.306
5.306
1,049,531
-0.32(-5.61%)
Jul 24, 2019
5.570
5.762
5.562
5.621
714,002
+0.03(+0.46%)
Jul 23, 2019
5.528
5.626
5.502
5.596
998,382
+0.03(+0.61%)
Jul 22, 2019
5.664
5.707
5.511
5.562
724,990
-0.08(-1.36%)
Jul 19, 2019
5.579
5.647
5.434
5.638
1,600,646
+0.07(+1.22%)
Jul 18, 2019
5.724
5.769
5.528
5.570
1,115,629
-0.20(-3.54%)
Jul 17, 2019
5.996
5.996
5.749
5.775
1,259,626
-0.20(-3.42%)
Jul 16, 2019
6.158
6.294
5.936
5.979
1,361,202
-0.20(-3.17%)
Jul 15, 2019
6.388
6.405
6.166
6.175
1,295,220
-0.19(-2.95%)
Jul 12, 2019
6.430
6.439
6.269
6.362
854,273
-0.07(-1.06%)
Jul 11, 2019
6.626
6.626
6.392
6.430
658,993
-0.15(-2.33%)
Jul 10, 2019
6.337
6.635
6.337
6.584
1,321,837
+0.30(+4.74%)
Jul 09, 2019
6.328
6.328
6.196
6.286
810,719
-0.10(-1.60%)
Jul 08, 2019
6.303
6.448
6.290
6.388
733,951
+0.00(+0.00%)
Jul 05, 2019
6.218
6.419
6.218
6.388
722,774
+0.20(+3.31%)
Jul 03, 2019
6.260
6.311
6.141
6.183
755,414
-0.01(-0.14%)
Jul 02, 2019
6.320
6.337
6.137
6.192
1,533,205
-0.14(-2.28%)
Jul 01, 2019
6.550
6.601
6.311
6.337
822,848
-0.08(-1.20%)
Jun 28, 2019
6.550
6.558
6.379
6.413
724,183
-0.09(-1.44%)
Jun 27, 2019
6.754
6.754
6.482
6.507
635,327
-0.20(-3.05%)
Jun 26, 2019
6.439
6.780
6.431
6.712
841,735
+0.34(+5.34%)
Jun 25, 2019
6.431
6.456
6.346
6.371
1,077,248
-0.04(-0.66%)
Jun 24, 2019
6.380
6.422
6.307
6.414
594,088
+0.08(+1.21%)
Jun 21, 2019
6.388
6.414
6.278
6.337
770,127
-0.04(-0.67%)
Jun 20, 2019
6.363
6.465
6.303
6.380
1,052,634
+0.20(+3.16%)
Jun 19, 2019
6.091
6.227
6.010
6.184
1,202,796
+0.08(+1.25%)
Jun 18, 2019
6.014
6.201
5.980
6.108
1,194,387
+0.14(+2.43%)
Jun 17, 2019
5.563
5.971
5.555
5.963
1,299,696
+0.39(+7.02%)
Jun 14, 2019
5.776
5.852
5.558
5.572
1,585,866
-0.22(-3.82%)
Jun 13, 2019
5.776
5.835
5.733
5.793
1,247,169
+0.13(+2.25%)
Jun 12, 2019
5.750
5.767
5.665
5.665
1,030,772
-0.16(-2.77%)
Jun 11, 2019
5.886
5.971
5.793
5.827
912,652
+0.00(+0.00%)
Jun 10, 2019
6.065
6.103
5.806
5.827
958,593
-0.24(-3.93%)
Jun 07, 2019
6.048
6.188
6.006
6.065
789,171
+0.04(+0.71%)
Jun 06, 2019
5.963
6.040
5.895
6.023
762,434
+0.03(+0.57%)
Jun 05, 2019
6.252
6.278
5.963
5.989
881,160
-0.26(-4.09%)
Jun 04, 2019
6.193
6.286
6.142
6.244
599,120
+0.10(+1.66%)
Jun 03, 2019
6.278
6.320
6.091
6.142
1,088,761
-0.05(-0.82%)
May 31, 2019
6.261
6.337
6.176
6.193
980,674
-0.22(-3.45%)
May 30, 2019
6.533
6.588
6.405
6.414
1,083,100
-0.13(-1.95%)
May 29, 2019
6.372
6.558
6.295
6.541
1,130,154
+0.05(+0.79%)
May 28, 2019
6.609
6.669
6.490
6.490
628,812
-0.08(-1.16%)
May 24, 2019
6.694
6.737
6.499
6.567
578,081
-0.06(-0.90%)
May 23, 2019
6.720
6.771
6.499
6.626
822,806
-0.25(-3.58%)
May 22, 2019
7.170
7.204
6.873
6.873
1,063,154
-0.40(-5.49%)
May 21, 2019
7.119
7.289
7.043
7.272
678,076
+0.14(+2.03%)
May 20, 2019
7.196
7.213
7.119
7.128
354,557
-0.04(-0.59%)
May 17, 2019
7.323
7.391
7.166
7.170
817,036
-0.25(-3.32%)
May 16, 2019
7.527
7.629
7.395
7.416
932,040
-0.06(-0.80%)
May 15, 2019
7.340
7.523
7.264
7.476
796,210
+0.05(+0.69%)
May 14, 2019
7.289
7.506
7.289
7.425
809,129
+0.19(+2.58%)
May 13, 2019
7.620
7.629
7.136
7.238
1,044,646
-0.28(-3.73%)
May 10, 2019
7.501
7.841
7.404
7.518
1,419,366
+0.25(+3.51%)
May 09, 2019
7.111
7.327
7.026
7.264
1,019,928
+0.05(+0.71%)
May 08, 2019
7.034
7.264
7.034
7.213
795,666
+0.16(+2.29%)
May 07, 2019
7.340
7.340
7.009
7.051
1,167,773
-0.32(-4.38%)
May 06, 2019
7.238
7.433
7.204
7.374
744,904
+0.00(+0.00%)
May 03, 2019
7.348
7.391
7.234
7.374
508,749
+0.13(+1.76%)
May 02, 2019
7.272
7.365
7.196
7.247
1,622,361
-0.11(-1.50%)
May 01, 2019
7.773
7.773
7.348
7.357
1,597,771
-0.42(-5.36%)
Apr 30, 2019
7.841
7.884
7.646
7.773
934,706
-0.02(-0.22%)
Apr 29, 2019
7.722
7.816
7.705
7.790
692,878
+0.02(+0.22%)
Apr 26, 2019
7.918
7.918
7.688
7.773
971,474
-0.16(-2.03%)
Apr 25, 2019
8.036
8.079
7.871
7.934
2,696,036
-0.10(-1.27%)
Apr 24, 2019
8.248
8.257
8.019
8.036
1,034,242
-0.20(-2.47%)
Apr 23, 2019
8.147
8.261
8.011
8.240
1,076,186
+0.08(+0.94%)
Apr 22, 2019
7.765
8.164
7.731
8.164
850,200
+0.56(+7.37%)
Apr 18, 2019
7.578
7.663
7.502
7.604
621,017
+0.06(+0.79%)
Apr 17, 2019
7.663
7.688
7.468
7.544
772,779
-0.05(-0.67%)
Apr 16, 2019
7.714
7.722
7.578
7.595
781,913
-0.12(-1.54%)
Apr 15, 2019
7.765
7.828
7.688
7.714
515,773
-0.07(-0.87%)
Apr 12, 2019
7.824
7.934
7.714
7.782
956,626
+0.15(+2.00%)
Apr 11, 2019
7.629
7.816
7.570
7.629
686,439
-0.09(-1.21%)
Apr 10, 2019
7.688
7.824
7.612
7.722
1,038,595
+0.09(+1.22%)
Apr 09, 2019
7.680
7.833
7.587
7.629
1,145,234
-0.06(-0.77%)
Apr 08, 2019
7.476
7.697
7.442
7.688
1,224,245
+0.32(+4.38%)
Apr 05, 2019
7.171
7.391
7.171
7.366
759,715
+0.22(+3.09%)
Apr 04, 2019
6.976
7.196
6.933
7.145
750,010
+0.16(+2.31%)
Apr 03, 2019
7.162
7.213
6.942
6.984
974,477
-0.14(-2.02%)
Apr 02, 2019
7.374
7.383
7.035
7.128
952,391
-0.22(-3.00%)
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
.