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 (%)
Mar 29, 2018
9.187
9.187
9.187
0
+0.19(+2.09%)
Mar 28, 2018
9.146
9.203
8.917
8.999
1,098,582
-0.14(-1.52%)
Mar 27, 2018
9.366
9.390
9.113
9.138
875,407
-0.26(-2.78%)
Mar 26, 2018
9.472
9.545
9.195
9.398
1,016,496
+0.06(+0.61%)
Mar 23, 2018
9.602
9.692
9.329
9.341
1,079,623
-0.16(-1.72%)
Mar 22, 2018
9.659
9.741
9.407
9.504
1,486,733
-0.32(-3.24%)
Mar 21, 2018
9.105
9.994
9.105
9.822
3,103,865
+0.84(+9.35%)
Mar 20, 2018
8.869
9.015
8.803
8.983
823,149
+0.25(+2.89%)
Mar 19, 2018
8.934
8.958
8.632
8.730
793,731
-0.23(-2.55%)
Mar 16, 2018
8.836
8.975
8.742
8.958
1,412,659
+0.11(+1.29%)
Mar 15, 2018
8.918
8.975
8.812
8.844
758,165
-0.04(-0.46%)
Mar 14, 2018
8.991
9.015
8.844
8.885
717,077
-0.05(-0.55%)
Mar 13, 2018
8.934
9.105
8.934
8.934
968,649
+0.01(+0.09%)
Mar 12, 2018
8.983
9.064
8.844
8.926
830,751
-0.09(-0.99%)
Mar 09, 2018
8.966
9.072
8.918
9.015
724,050
+0.15(+1.75%)
Mar 08, 2018
8.803
8.893
8.746
8.860
729,582
+0.09(+1.02%)
Mar 07, 2018
8.657
8.771
996,748
-0.21(-2.36%)
Mar 06, 2018
9.187
9.187
8.950
8.983
763,734
-0.11(-1.17%)
Mar 05, 2018
8.828
9.195
8.812
9.089
1,037,116
+0.20(+2.29%)
Mar 02, 2018
8.755
8.909
8.559
8.885
1,067,922
+0.02(+0.28%)
Mar 01, 2018
8.975
9.048
8.763
8.860
1,409,666
-0.15(-1.63%)
Feb 28, 2018
9.423
9.472
9.007
9.007
1,415,904
-0.37(-3.91%)
Feb 27, 2018
9.447
9.594
9.374
9.374
1,099,706
-0.08(-0.86%)
Feb 26, 2018
9.358
9.667
9.333
9.456
1,509,805
+0.11(+1.22%)
Feb 23, 2018
8.666
9.374
8.568
9.341
1,810,150
+0.81(+9.55%)
Feb 22, 2018
8.527
790,879
+0.19(+2.25%)
Feb 21, 2018
8.486
8.486
8.340
8.340
596,121
-0.19(-2.20%)
Feb 20, 2018
8.625
8.684
8.494
8.527
1,020,565
-0.07(-0.85%)
Feb 16, 2018
8.600
8.600
8.600
0
-0.05(-0.57%)
Feb 15, 2018
8.625
8.723
8.490
8.649
1,457,539
+0.07(+0.76%)
Feb 14, 2018
8.169
8.617
8.144
8.584
1,207,546
+0.30(+3.64%)
Feb 13, 2018
8.299
8.405
8.250
8.283
1,121,724
-0.11(-1.26%)
Feb 12, 2018
8.299
8.421
8.185
8.389
1,143,807
+0.25(+3.10%)
Feb 09, 2018
8.283
8.336
7.867
8.136
1,824,659
-0.07(-0.79%)
Feb 08, 2018
8.576
8.666
8.201
8.201
1,246,677
-0.37(-4.37%)
Feb 07, 2018
8.747
8.837
8.576
8.576
1,734,796
-0.24(-2.77%)
Feb 06, 2018
8.568
8.918
8.552
8.820
1,406,098
+0.02(+0.23%)
Feb 05, 2018
8.771
8.942
8.704
8.800
1,758,698
-0.09(-1.05%)
Feb 02, 2018
8.967
9.020
8.856
8.894
1,399,467
-0.29(-3.19%)
Feb 01, 2018
9.276
9.350
9.069
9.187
1,290,558
-0.07(-0.70%)
Jan 31, 2018
9.211
9.321
9.138
9.252
2,364,268
+0.10(+1.07%)
Jan 30, 2018
9.244
9.284
9.043
9.154
3,191,736
-0.26(-2.77%)
Jan 29, 2018
9.382
9.496
9.228
9.415
2,106,207
-0.07(-0.69%)
Jan 26, 2018
9.529
9.586
9.419
9.480
2,117,198
-0.01(-0.09%)
Jan 25, 2018
9.390
9.529
9.342
9.488
2,824,444
+0.16(+1.75%)
Jan 24, 2018
9.260
9.342
9.065
9.325
2,509,468
+0.09(+0.97%)
Jan 23, 2018
9.049
9.252
8.918
9.236
1,528,748
+0.24(+2.62%)
Jan 22, 2018
8.829
9.016
8.796
9.000
1,280,449
+0.22(+2.50%)
Jan 19, 2018
8.813
8.894
8.658
8.780
1,006,618
-0.05(-0.55%)
Jan 18, 2018
9.008
9.057
8.829
8.829
797,752
-0.22(-2.43%)
Jan 17, 2018
9.073
9.122
8.837
9.049
1,327,372
+0.15(+1.74%)
Jan 16, 2018
8.902
9.114
8.894
8.894
1,744,745
+0.04(+0.46%)
Jan 12, 2018
8.853
8.853
8.853
0
+0.22(+2.54%)
Jan 11, 2018
8.463
8.748
8.414
8.634
1,609,178
+0.25(+3.01%)
Jan 10, 2018
8.471
8.577
8.357
8.381
2,890,502
-0.08(-0.96%)
Jan 09, 2018
8.154
8.512
8.154
8.463
3,298,757
+0.33(+4.00%)
Jan 08, 2018
8.129
8.170
7.987
8.137
1,310,884
+0.02(+0.30%)
Jan 05, 2018
8.186
8.267
8.064
8.113
955,360
-0.11(-1.38%)
Jan 04, 2018
8.243
8.284
8.178
8.227
1,209,238
+0.00(+0.00%)
Jan 03, 2018
8.186
8.259
8.080
8.227
1,405,493
+0.07(+0.90%)
Jan 02, 2018
8.040
8.186
8.007
8.154
1,478,737
+0.19(+2.35%)
Dec 29, 2017
7.966
7.966
7.966
0
-0.12(-1.51%)
Dec 28, 2017
7.852
8.121
7.820
8.088
1,163,181
+0.28(+3.65%)
Dec 27, 2017
7.795
7.844
7.739
7.804
852,840
+0.00(+0.00%)
Dec 26, 2017
7.739
7.828
7.649
7.804
520,617
+0.11(+1.48%)
Dec 22, 2017
7.730
7.779
7.609
7.690
715,735
-0.07(-0.84%)
Dec 21, 2017
7.292
7.779
7.285
7.755
1,353,617
+0.43(+5.88%)
Dec 20, 2017
6.991
7.389
6.934
7.324
3,637,393
+0.37(+5.26%)
Dec 19, 2017
6.983
7.031
6.901
6.958
854,894
+0.00(+0.00%)
Dec 18, 2017
6.771
7.056
6.771
6.958
1,198,517
+0.25(+3.76%)
Dec 15, 2017
6.942
6.974
6.706
6.706
1,797,207
-0.19(-2.71%)
Dec 14, 2017
7.015
7.137
6.845
6.893
1,522,069
-0.17(-2.42%)
Dec 13, 2017
7.275
7.292
7.064
7.064
1,026,683
-0.17(-2.36%)
Dec 12, 2017
7.308
7.348
7.153
7.235
1,085,843
-0.07(-1.00%)
Dec 11, 2017
7.170
7.340
7.153
7.308
559,964
+0.13(+1.81%)
Dec 08, 2017
7.194
7.259
7.153
7.178
778,675
+0.06(+0.80%)
Dec 07, 2017
7.218
7.275
7.056
7.121
814,817
-0.10(-1.35%)
Dec 06, 2017
7.446
7.454
7.194
7.218
946,262
-0.32(-4.21%)
Dec 05, 2017
7.405
7.617
7.405
7.535
680,039
+0.08(+1.09%)
Dec 04, 2017
7.568
7.600
7.413
7.454
811,683
-0.18(-2.34%)
Dec 01, 2017
7.519
7.706
7.511
7.633
1,118,550
+0.23(+3.07%)
Nov 30, 2017
7.170
7.503
7.153
7.405
1,451,868
+0.29(+4.11%)
Nov 29, 2017
7.145
7.197
6.999
7.113
1,005,023
-0.02(-0.34%)
Nov 28, 2017
7.153
7.194
7.096
7.137
999,960
-0.05(-0.68%)
Nov 27, 2017
7.421
7.421
7.174
7.186
1,289,409
-0.27(-3.59%)
Nov 24, 2017
7.429
7.486
7.381
7.454
540,259
+0.11(+1.44%)
Nov 22, 2017
7.340
7.389
7.291
7.348
1,037,782
+0.11(+1.46%)
Nov 21, 2017
7.332
7.381
7.178
7.243
911,010
-0.03(-0.45%)
Nov 20, 2017
7.340
7.364
7.222
7.275
747,073
-0.11(-1.54%)
Nov 17, 2017
7.405
7.527
7.340
7.389
1,204,537
+0.06(+0.89%)
Nov 16, 2017
7.373
7.458
7.324
7.324
802,249
-0.05(-0.66%)
Nov 15, 2017
7.413
7.486
7.283
7.373
963,762
-0.14(-1.84%)
Nov 14, 2017
7.787
7.835
7.502
7.511
915,518
-0.36(-4.54%)
Nov 13, 2017
7.973
8.063
7.827
7.868
772,156
-0.12(-1.52%)
Nov 10, 2017
7.965
8.055
7.925
7.990
664,109
-0.01(-0.10%)
Nov 09, 2017
7.876
8.111
7.795
7.998
1,417,080
-0.08(-1.00%)
Nov 08, 2017
8.014
8.144
7.925
8.079
1,297,694
+0.03(+0.40%)
Nov 07, 2017
8.168
8.233
8.022
8.046
1,597,874
-0.17(-2.08%)
Nov 06, 2017
7.795
8.262
7.779
8.217
1,773,611
+0.46(+5.97%)
Nov 03, 2017
7.640
7.787
7.584
7.754
948,968
+0.15(+1.92%)
Nov 02, 2017
7.584
7.689
7.551
7.608
1,106,535
+0.00(+0.00%)
Nov 01, 2017
7.535
7.624
7.490
7.608
1,337,632
+0.16(+2.18%)
Oct 31, 2017
7.373
7.506
7.291
7.446
1,180,147
+0.05(+0.66%)
Oct 30, 2017
7.210
7.470
7.210
7.397
1,781,592
+0.21(+2.94%)
Oct 27, 2017
6.812
7.186
6.731
7.186
1,591,987
+0.35(+5.11%)
Oct 26, 2017
6.788
6.877
6.674
6.837
1,321,530
+0.08(+1.20%)
Oct 25, 2017
6.837
6.893
6.691
6.756
929,930
-0.12(-1.77%)
Oct 24, 2017
6.942
6.974
6.861
6.877
719,257
-0.05(-0.70%)
Oct 23, 2017
6.974
7.043
6.926
6.926
892,731
-0.05(-0.70%)
Oct 20, 2017
7.023
7.047
6.926
6.974
1,230,510
-0.08(-1.15%)
Oct 19, 2017
7.056
7.112
7.023
7.056
1,511,914
-0.08(-1.14%)
Oct 18, 2017
7.169
7.380
7.137
7.137
1,574,850
-0.01(-0.11%)
Oct 17, 2017
7.193
7.210
7.072
7.145
1,399,758
-0.07(-1.01%)
Oct 16, 2017
7.356
7.412
7.185
7.218
1,152,792
-0.09(-1.22%)
Oct 13, 2017
7.323
7.437
7.283
7.307
854,333
+0.07(+1.01%)
Oct 12, 2017
7.299
7.396
7.169
7.234
1,544,412
-0.14(-1.87%)
Oct 11, 2017
7.437
7.445
7.299
7.372
1,713,741
-0.04(-0.55%)
Oct 10, 2017
7.583
7.583
7.412
7.412
1,327,103
-0.04(-0.54%)
Oct 09, 2017
7.510
7.550
7.421
7.453
391,519
-0.01(-0.11%)
Oct 06, 2017
7.623
7.648
7.461
7.461
1,039,084
-0.28(-3.56%)
Oct 05, 2017
7.761
7.842
7.704
7.737
1,062,579
-0.03(-0.42%)
Oct 04, 2017
7.745
7.891
7.729
7.769
1,075,135
-0.01(-0.10%)
Oct 03, 2017
7.785
7.867
7.701
7.777
734,139
-0.05(-0.62%)
Oct 02, 2017
7.777
7.907
7.757
7.826
1,155,255
-0.18(-2.23%)
Sep 29, 2017
7.891
8.029
7.794
8.004
844,222
+0.06(+0.82%)
Sep 28, 2017
8.053
8.094
7.883
7.940
913,936
-0.09(-1.11%)
Sep 27, 2017
7.891
8.029
1,716,312
-0.06(-0.70%)
Sep 26, 2017
8.013
8.167
7.972
8.086
1,474,065
+0.04(+0.50%)
Sep 25, 2017
8.223
8.268
8.045
8.045
1,679,344
-0.11(-1.29%)
Sep 22, 2017
8.077
8.248
8.037
8.150
1,327,055
+0.01(+0.10%)
Sep 21, 2017
7.770
8.150
7.745
8.142
4,307,122
+0.31(+3.93%)
Sep 20, 2017
7.632
8.061
7.616
7.834
2,745,986
+0.23(+2.98%)
Sep 19, 2017
7.551
7.624
7.518
7.608
885,342
+0.08(+1.08%)
Sep 18, 2017
7.494
7.599
7.458
7.527
995,710
-0.02(-0.21%)
Sep 15, 2017
7.729
7.729
7.502
7.543
1,217,395
-0.12(-1.59%)
Sep 14, 2017
7.494
7.705
7.494
7.664
2,117,597
+0.21(+2.83%)
Sep 13, 2017
7.308
7.462
7.292
7.454
1,463,360
+0.17(+2.34%)
Sep 12, 2017
7.275
7.364
7.231
7.283
856,744
+0.05(+0.67%)
Sep 11, 2017
7.219
7.316
7.186
7.235
602,260
+0.02(+0.22%)
Sep 08, 2017
7.332
7.413
7.170
7.219
708,761
-0.16(-2.20%)
Sep 07, 2017
7.267
7.421
7.247
7.381
963,398
+0.06(+0.89%)
Sep 06, 2017
7.267
7.364
7.227
7.316
1,125,382
+0.09(+1.23%)
Sep 05, 2017
7.308
7.364
7.121
7.227
1,143,815
-0.01(-0.11%)
Sep 01, 2017
7.194
7.283
7.105
7.235
731,406
+0.04(+0.56%)
Aug 31, 2017
6.968
7.231
6.943
7.194
1,161,882
+0.29(+4.23%)
Aug 30, 2017
6.968
7.049
6.830
6.903
1,100,763
-0.14(-1.96%)
Aug 29, 2017
6.927
7.073
6.838
7.040
1,014,715
+0.07(+1.05%)
Aug 28, 2017
7.129
7.146
6.927
6.968
1,024,424
-0.16(-2.27%)
Aug 25, 2017
7.121
7.146
7.032
7.129
810,419
+0.04(+0.57%)
Aug 24, 2017
7.170
7.218
7.081
7.089
697,635
-0.11(-1.57%)
Aug 23, 2017
6.951
7.222
6.931
7.202
1,066,145
+0.21(+3.01%)
Aug 22, 2017
7.089
7.146
6.976
6.992
805,523
-0.05(-0.69%)
Aug 21, 2017
7.235
7.267
6.976
7.040
1,041,987
-0.24(-3.33%)
Aug 18, 2017
7.275
7.437
7.210
7.283
935,243
+0.06(+0.90%)
Aug 17, 2017
7.186
7.348
7.186
7.218
1,133,297
-0.02(-0.34%)
Aug 16, 2017
7.202
7.356
7.194
7.243
1,036,429
+0.03(+0.45%)
Aug 15, 2017
7.210
7.267
7.150
7.210
1,091,681
-0.02(-0.34%)
Aug 14, 2017
7.494
7.534
7.202
7.235
1,291,536
-0.20(-2.72%)
Aug 11, 2017
6.838
7.510
6.838
7.437
3,680,729
+0.61(+8.89%)
Aug 10, 2017
7.048
7.137
6.822
6.830
1,346,370
-0.15(-2.20%)
Aug 09, 2017
7.129
7.218
6.959
6.984
1,337,802
-0.12(-1.71%)
Aug 08, 2017
7.016
7.178
6.951
7.105
1,345,558
+0.13(+1.86%)
Aug 07, 2017
7.081
7.121
6.919
6.976
541,442
-0.19(-2.60%)
Aug 04, 2017
7.000
7.182
6.943
7.162
1,126,574
+0.16(+2.31%)
Aug 03, 2017
7.243
7.291
6.923
7.000
1,243,991
-0.24(-3.35%)
Aug 02, 2017
7.178
7.324
7.105
7.243
1,302,685
+0.06(+0.79%)
Aug 01, 2017
7.243
7.364
7.166
7.186
1,123,374
-0.11(-1.55%)
Jul 31, 2017
7.348
7.372
7.146
7.299
1,137,398
-0.08(-1.10%)
Jul 28, 2017
7.477
7.574
7.299
7.380
1,054,962
-0.06(-0.76%)
Jul 27, 2017
7.324
7.461
7.269
7.437
1,846,450
+0.14(+1.88%)
Jul 26, 2017
7.388
7.615
7.291
7.299
3,226,889
+0.00(+0.00%)
Jul 25, 2017
7.089
7.372
7.055
7.299
1,534,565
+0.39(+5.61%)
Jul 24, 2017
7.016
7.154
6.883
6.911
953,749
-0.10(-1.38%)
Jul 21, 2017
6.863
7.089
6.822
7.008
1,166,415
+0.12(+1.76%)
Jul 20, 2017
7.105
7.130
6.875
6.887
668,194
-0.18(-2.52%)
Jul 19, 2017
6.742
7.089
6.742
7.065
1,259,796
+0.29(+4.30%)
Jul 18, 2017
6.871
6.879
6.669
6.774
760,698
+0.01(+0.12%)
Jul 17, 2017
6.830
6.911
6.733
6.766
1,333,435
-0.06(-0.95%)
Jul 14, 2017
6.733
6.855
6.701
6.830
1,053,477
+0.11(+1.56%)
Jul 13, 2017
6.701
6.758
6.632
6.725
781,102
+0.02(+0.36%)
Jul 12, 2017
6.628
6.839
6.564
6.701
1,704,864
+0.11(+1.59%)
Jul 11, 2017
6.531
6.612
6.354
6.596
1,163,761
+0.18(+2.77%)
Jul 10, 2017
6.192
6.447
6.151
6.418
923,165
+0.19(+3.12%)
Jul 07, 2017
6.386
6.386
6.103
6.224
1,564,173
-0.19(-3.02%)
Jul 06, 2017
6.523
6.588
6.378
6.418
1,186,701
-0.04(-0.63%)
Jul 05, 2017
6.669
6.709
6.434
6.459
1,321,472
-0.30(-4.43%)
Jul 03, 2017
6.604
6.798
6.580
6.758
370,462
+0.19(+2.96%)
Jun 30, 2017
6.628
6.701
6.459
6.564
1,155,350
-0.05(-0.73%)
Jun 29, 2017
6.782
6.871
6.564
6.612
1,391,310
-0.18(-2.62%)
Jun 28, 2017
6.685
6.794
6.499
6.790
2,574,984
+0.15(+2.31%)
Jun 27, 2017
6.564
6.794
6.564
6.636
1,643,249
+0.06(+0.86%)
Jun 26, 2017
6.596
6.685
6.459
6.580
1,528,170
+0.04(+0.62%)
Jun 23, 2017
6.499
6.580
6.386
6.540
1,060,807
+0.07(+1.12%)
Jun 22, 2017
6.386
6.588
6.346
6.467
1,840,871
+0.22(+3.49%)
Jun 21, 2017
6.370
6.588
6.160
6.249
1,448,786
-0.15(-2.27%)
Jun 20, 2017
6.297
6.443
6.160
6.394
1,643,697
-0.04(-0.63%)
Jun 19, 2017
6.483
6.507
6.362
6.435
1,046,455
-0.07(-1.12%)
Jun 16, 2017
6.354
6.531
6.289
6.507
1,610,363
+0.20(+3.20%)
Jun 15, 2017
6.418
6.531
6.269
6.305
1,403,742
-0.17(-2.62%)
Jun 14, 2017
6.741
6.854
6.451
6.475
1,731,043
-0.30(-4.41%)
Jun 13, 2017
6.717
6.782
6.596
6.774
1,007,087
+0.09(+1.33%)
Jun 12, 2017
6.774
6.895
6.636
6.685
1,325,481
+0.02(+0.24%)
Jun 09, 2017
6.556
6.717
6.548
6.669
1,269,970
+0.13(+1.98%)
Jun 08, 2017
6.435
6.612
6.435
6.540
1,122,156
+0.05(+0.75%)
Jun 07, 2017
6.701
6.854
6.378
6.491
1,927,365
-0.25(-3.71%)
Jun 06, 2017
6.426
6.782
6.410
6.741
1,898,626
+0.30(+4.64%)
Jun 05, 2017
6.378
6.471
6.265
6.443
1,348,246
+0.06(+0.88%)
Jun 02, 2017
6.394
6.443
6.297
6.386
1,288,741
-0.10(-1.62%)
Jun 01, 2017
6.394
6.677
6.394
6.491
1,748,503
+0.12(+1.90%)
May 31, 2017
6.265
6.378
6.225
6.370
1,636,374
-0.04(-0.63%)
May 30, 2017
6.378
6.455
6.289
6.410
1,127,335
-0.08(-1.24%)
May 26, 2017
6.346
6.515
6.346
6.491
1,247,232
+0.15(+2.29%)
May 25, 2017
6.661
6.854
6.297
6.346
2,033,665
-0.37(-5.53%)
May 24, 2017
6.782
6.876
6.612
6.717
1,825,603
-0.09(-1.30%)
May 23, 2017
6.661
6.822
6.584
6.806
1,999,403
+0.20(+3.05%)
May 22, 2017
6.798
6.806
6.564
6.604
880,072
-0.14(-2.03%)
May 19, 2017
6.524
6.806
6.524
6.741
1,447,240
+0.27(+4.24%)
May 18, 2017
6.322
6.516
6.250
6.467
1,328,941
+0.10(+1.65%)
May 17, 2017
6.491
6.516
6.354
6.362
1,191,200
-0.15(-2.35%)
May 16, 2017
6.572
6.645
6.475
6.516
1,570,817
-0.02(-0.37%)
May 15, 2017
6.637
6.677
6.504
6.540
1,651,787
+0.13(+2.01%)
May 12, 2017
6.451
6.467
6.379
6.411
939,754
-0.02(-0.38%)
May 11, 2017
6.564
6.564
6.419
6.435
1,080,962
-0.05(-0.75%)
May 10, 2017
6.274
6.556
6.266
6.483
1,553,002
+0.27(+4.42%)
May 09, 2017
6.217
6.266
6.080
6.209
1,814,704
+0.02(+0.26%)
May 08, 2017
5.927
6.241
5.887
6.193
2,289,149
+0.34(+5.79%)
May 05, 2017
5.443
5.875
5.411
5.854
3,075,847
+0.60(+11.35%)
May 04, 2017
5.508
5.516
5.258
5.258
3,068,311
-0.35(-6.19%)
May 03, 2017
5.709
5.758
5.520
5.604
2,107,107
-0.13(-2.25%)
May 02, 2017
5.806
5.854
5.677
5.733
1,116,279
-0.06(-0.97%)
May 01, 2017
5.806
5.838
5.742
5.790
971,886
-0.02(-0.42%)
Apr 28, 2017
5.983
6.016
5.806
5.814
1,508,405
-0.10(-1.77%)
Apr 27, 2017
5.887
5.927
5.688
5.919
1,783,338
-0.07(-1.21%)
Apr 26, 2017
6.048
6.201
5.967
5.991
1,356,613
-0.14(-2.24%)
Apr 25, 2017
5.976
6.137
5.907
6.129
1,326,276
+0.12(+2.01%)
Apr 24, 2017
6.072
6.112
5.992
6.008
1,286,033
-0.03(-0.53%)
Apr 21, 2017
6.040
6.121
6.016
6.040
1,513,969
-0.02(-0.27%)
Apr 20, 2017
6.241
6.298
6.056
6.056
1,695,582
-0.15(-2.46%)
Apr 19, 2017
6.435
6.459
6.185
6.209
2,133,339
-0.23(-3.50%)
Apr 18, 2017
6.298
6.499
6.265
6.435
1,110,001
+0.09(+1.40%)
Apr 17, 2017
6.338
6.410
6.298
6.346
634,060
+0.03(+0.51%)
Apr 13, 2017
6.539
6.612
6.298
6.314
929,530
-0.20(-3.09%)
Apr 12, 2017
6.563
6.628
6.459
6.515
902,895
-0.05(-0.74%)
Apr 11, 2017
6.475
6.644
6.451
6.563
1,213,394
+0.10(+1.62%)
Apr 10, 2017
6.394
6.519
6.354
6.459
961,113
+0.15(+2.43%)
Apr 07, 2017
6.459
6.459
6.298
6.306
869,854
-0.14(-2.13%)
Apr 06, 2017
6.523
6.531
6.370
6.443
1,414,385
+0.01(+0.13%)
Apr 05, 2017
6.580
6.676
6.427
6.435
1,904,888
-0.03(-0.50%)
Apr 04, 2017
6.435
6.487
6.265
6.467
1,155,343
+0.06(+0.88%)
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
.