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
)
19.97
-0.25 (-1.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2019
7.841
7.883
7.646
7.773
934,734
-0.02(-0.22%)
Apr 29, 2019
7.722
7.815
7.705
7.790
692,899
+0.02(+0.22%)
Apr 26, 2019
7.917
7.917
7.688
7.773
971,503
-0.16(-2.03%)
Apr 25, 2019
8.036
8.079
7.871
7.934
2,696,117
-0.10(-1.27%)
Apr 24, 2019
8.248
8.257
8.019
8.036
1,034,273
-0.20(-2.47%)
Apr 23, 2019
8.146
8.261
8.011
8.240
1,076,218
+0.08(+0.94%)
Apr 22, 2019
7.765
8.163
7.731
8.163
850,226
+0.56(+7.37%)
Apr 18, 2019
7.578
7.663
7.501
7.603
621,036
+0.06(+0.79%)
Apr 17, 2019
7.663
7.688
7.468
7.544
772,802
-0.05(-0.67%)
Apr 16, 2019
7.714
7.722
7.578
7.595
781,936
-0.12(-1.54%)
Apr 15, 2019
7.765
7.828
7.688
7.714
515,789
-0.07(-0.87%)
Apr 12, 2019
7.824
7.934
7.714
7.781
956,655
+0.15(+2.00%)
Apr 11, 2019
7.629
7.815
7.569
7.629
686,459
-0.09(-1.21%)
Apr 10, 2019
7.688
7.824
7.612
7.722
1,038,626
+0.09(+1.22%)
Apr 09, 2019
7.680
7.832
7.586
7.629
1,145,269
-0.06(-0.77%)
Apr 08, 2019
7.476
7.697
7.442
7.688
1,224,282
+0.32(+4.38%)
Apr 05, 2019
7.171
7.391
7.171
7.366
759,738
+0.22(+3.09%)
Apr 04, 2019
6.975
7.196
6.933
7.145
750,032
+0.16(+2.31%)
Apr 03, 2019
7.162
7.213
6.941
6.984
974,506
-0.14(-2.02%)
Apr 02, 2019
7.374
7.383
7.035
7.128
952,420
-0.22(-3.00%)
Apr 01, 2019
7.221
7.366
7.179
7.349
1,147,202
+0.21(+2.97%)
Mar 29, 2019
7.332
7.374
7.111
7.137
778,357
-0.07(-0.94%)
Mar 28, 2019
7.128
7.238
7.128
7.204
596,583
-0.03(-0.47%)
Mar 27, 2019
7.391
7.459
7.221
7.238
540,547
-0.18(-2.40%)
Mar 26, 2019
7.484
7.544
7.378
7.416
1,007,909
+0.05(+0.69%)
Mar 25, 2019
7.340
7.484
7.289
7.366
1,352,655
-0.02(-0.23%)
Mar 22, 2019
7.518
7.518
7.230
7.382
985,738
-0.22(-2.90%)
Mar 21, 2019
7.425
7.637
7.382
7.603
1,289,047
+0.19(+2.51%)
Mar 20, 2019
7.027
7.459
6.976
7.416
989,937
+0.39(+5.55%)
Mar 19, 2019
7.298
7.347
7.001
7.027
761,830
-0.19(-2.59%)
Mar 18, 2019
7.001
7.230
6.959
7.213
1,002,854
+0.28(+4.03%)
Mar 15, 2019
7.010
7.060
6.925
6.933
986,328
-0.17(-2.39%)
Mar 14, 2019
7.162
7.188
7.043
7.103
508,270
-0.06(-0.83%)
Mar 13, 2019
7.171
7.238
7.128
7.162
760,754
+0.08(+1.08%)
Mar 12, 2019
7.010
7.120
7.010
7.086
705,114
+0.11(+1.58%)
Mar 11, 2019
6.976
7.086
6.950
6.976
946,306
+0.00(+0.00%)
Mar 08, 2019
6.882
6.993
6.730
6.976
1,032,931
-0.07(-0.96%)
Mar 07, 2019
7.221
7.230
7.035
7.043
932,127
-0.14(-1.89%)
Mar 06, 2019
7.272
7.272
7.094
7.179
714,084
-0.18(-2.42%)
Mar 05, 2019
7.450
7.535
7.349
7.357
692,769
-0.14(-1.81%)
Mar 04, 2019
7.433
7.501
7.221
7.493
880,258
+0.09(+1.26%)
Mar 01, 2019
7.544
7.713
7.374
7.399
962,378
-0.08(-1.02%)
Feb 28, 2019
7.679
7.679
7.374
7.476
651,570
-0.19(-2.43%)
Feb 27, 2019
7.755
7.827
7.628
7.662
645,460
+0.00(+0.00%)
Feb 26, 2019
7.586
7.819
7.586
7.662
902,789
+0.10(+1.34%)
Feb 25, 2019
7.366
7.586
7.315
7.561
823,019
+0.10(+1.36%)
Feb 22, 2019
7.679
7.772
7.417
7.459
1,082,736
+0.25(+3.40%)
Feb 21, 2019
7.290
7.366
7.137
7.213
757,467
-0.13(-1.73%)
Feb 20, 2019
7.154
7.387
7.137
7.340
699,923
+0.17(+2.36%)
Feb 19, 2019
7.171
7.256
7.103
7.171
545,656
-0.04(-0.59%)
Feb 15, 2019
7.180
7.252
7.146
7.213
572,608
+0.15(+2.16%)
Feb 14, 2019
6.943
7.163
6.917
7.061
643,224
+0.08(+1.21%)
Feb 13, 2019
6.883
7.061
6.866
6.976
608,110
+0.14(+1.98%)
Feb 12, 2019
6.832
6.926
6.739
6.841
985,480
+0.20(+3.06%)
Feb 11, 2019
6.612
6.761
6.591
6.638
808,161
-0.08(-1.26%)
Feb 08, 2019
6.790
6.816
6.672
6.722
630,956
-0.07(-1.00%)
Feb 07, 2019
7.103
7.120
6.714
6.790
693,318
-0.36(-5.09%)
Feb 06, 2019
7.137
7.209
7.103
7.154
440,298
-0.04(-0.59%)
Feb 05, 2019
7.239
7.307
7.146
7.197
423,773
-0.08(-1.16%)
Feb 04, 2019
7.154
7.290
7.146
7.281
613,996
-0.01(-0.12%)
Feb 01, 2019
7.349
7.425
7.264
7.290
579,695
-0.04(-0.58%)
Jan 31, 2019
7.544
7.628
7.302
7.332
842,857
-0.19(-2.48%)
Jan 30, 2019
7.425
7.569
7.324
7.518
487,278
+0.23(+3.14%)
Jan 29, 2019
7.383
7.543
7.290
7.290
661,464
+0.03(+0.47%)
Jan 28, 2019
7.188
7.357
7.082
7.256
874,934
-0.10(-1.38%)
Jan 25, 2019
7.391
7.510
7.277
7.357
1,047,809
+0.03(+0.35%)
Jan 24, 2019
7.163
7.362
7.095
7.332
650,626
+0.16(+2.24%)
Jan 23, 2019
7.374
7.425
7.154
7.171
665,585
-0.16(-2.19%)
Jan 22, 2019
7.636
7.653
7.332
7.332
951,923
-0.59(-7.47%)
Jan 18, 2019
7.907
8.008
7.814
7.924
632,753
+0.11(+1.41%)
Jan 17, 2019
7.619
7.890
7.619
7.814
599,337
+0.08(+0.98%)
Jan 16, 2019
7.721
7.907
7.691
7.738
346,044
-0.03(-0.44%)
Jan 15, 2019
7.704
7.831
7.696
7.772
578,899
+0.14(+1.88%)
Jan 14, 2019
7.543
7.763
7.543
7.628
679,895
-0.02(-0.22%)
Jan 11, 2019
7.543
7.755
7.442
7.645
924,948
+0.03(+0.33%)
Jan 10, 2019
7.391
7.687
7.374
7.619
819,424
+0.09(+1.24%)
Jan 09, 2019
7.484
7.603
7.264
7.526
807,334
+0.16(+2.18%)
Jan 08, 2019
7.433
7.464
7.247
7.366
786,337
+0.03(+0.46%)
Jan 07, 2019
7.315
7.518
7.112
7.332
1,061,761
+0.11(+1.52%)
Jan 04, 2019
7.044
7.239
7.019
7.222
921,755
+0.36(+5.30%)
Jan 03, 2019
6.782
7.011
6.622
6.858
919,910
+0.14(+2.01%)
Jan 02, 2019
6.410
6.884
6.292
6.723
1,498,645
+0.16(+2.45%)
Dec 31, 2018
6.436
6.664
6.427
6.562
872,445
+0.16(+2.51%)
Dec 28, 2018
6.393
6.596
6.351
6.402
1,052,302
+0.04(+0.66%)
Dec 27, 2018
6.199
6.368
6.106
6.359
1,121,319
-0.09(-1.44%)
Dec 26, 2018
6.089
6.469
5.777
6.452
1,359,386
+0.46(+7.61%)
Dec 24, 2018
6.140
6.199
5.988
5.996
744,883
-0.19(-3.14%)
Dec 21, 2018
6.444
6.503
6.157
6.191
1,489,648
-0.29(-4.43%)
Dec 20, 2018
6.512
6.866
6.427
6.478
1,735,321
-0.14(-2.04%)
Dec 19, 2018
6.647
7.018
6.613
6.613
2,131,595
+0.03(+0.51%)
Dec 18, 2018
6.892
6.909
6.579
6.579
2,184,138
-0.28(-4.06%)
Dec 17, 2018
7.061
7.187
6.841
6.858
1,575,855
-0.35(-4.81%)
Dec 14, 2018
7.517
7.567
7.179
7.204
1,174,336
-0.46(-5.95%)
Dec 13, 2018
7.474
7.787
7.424
7.660
2,440,279
+0.19(+2.49%)
Dec 12, 2018
7.584
7.711
7.457
7.474
1,670,204
+0.05(+0.68%)
Dec 11, 2018
7.618
7.626
7.310
7.424
1,693,498
-0.01(-0.11%)
Dec 10, 2018
7.550
7.677
7.339
7.432
1,580,361
-0.30(-3.93%)
Dec 07, 2018
7.914
7.964
7.643
7.736
2,223,164
+0.11(+1.44%)
Dec 06, 2018
7.905
7.956
7.559
7.626
3,535,079
-0.53(-6.52%)
Dec 04, 2018
8.513
8.572
8.129
8.158
1,151,721
-0.38(-4.45%)
Dec 03, 2018
8.446
8.783
8.302
8.539
1,590,974
+0.41(+4.98%)
Nov 30, 2018
8.099
8.175
7.914
8.133
1,070,496
-0.12(-1.43%)
Nov 29, 2018
8.057
8.348
8.049
8.251
1,594,268
+0.25(+3.17%)
Nov 28, 2018
7.930
8.099
7.833
7.998
1,011,526
+0.04(+0.53%)
Nov 27, 2018
7.973
8.082
7.804
7.956
953,379
-0.05(-0.63%)
Nov 26, 2018
8.057
8.251
7.981
8.006
1,175,926
+0.12(+1.50%)
Nov 23, 2018
7.998
8.158
7.669
7.888
934,374
-0.40(-4.88%)
Nov 21, 2018
8.293
8.293
8.293
0
+0.30(+3.69%)
Nov 20, 2018
8.133
8.243
7.947
7.998
1,659,262
-0.33(-3.95%)
Nov 19, 2018
8.158
8.428
8.116
8.327
981,149
+0.02(+0.20%)
Nov 16, 2018
8.394
8.394
8.032
8.310
1,329,909
+0.07(+0.82%)
Nov 15, 2018
7.880
8.281
7.880
8.243
1,288,022
+0.31(+3.94%)
Nov 14, 2018
8.006
8.268
7.711
7.930
2,302,795
+0.17(+2.17%)
Nov 13, 2018
7.905
8.057
7.732
7.762
1,290,385
-0.18(-2.23%)
Nov 12, 2018
8.335
8.390
7.914
7.939
1,001,624
-0.30(-3.59%)
Nov 09, 2018
7.838
8.403
7.618
8.234
1,745,595
+0.24(+3.06%)
Nov 08, 2018
8.158
8.209
7.930
7.990
1,219,592
-0.22(-2.67%)
Nov 07, 2018
8.057
8.334
8.040
8.209
1,291,317
+0.33(+4.18%)
Nov 06, 2018
7.998
8.175
7.855
7.880
1,087,657
-0.11(-1.37%)
Nov 05, 2018
7.846
8.040
7.787
7.990
982,391
+0.26(+3.38%)
Nov 02, 2018
7.964
8.078
7.677
7.728
1,064,875
-0.26(-3.27%)
Nov 01, 2018
7.922
8.070
7.770
7.990
1,108,158
+0.15(+1.94%)
Oct 31, 2018
7.753
8.099
7.753
7.838
1,295,228
+0.13(+1.64%)
Oct 30, 2018
7.601
7.736
7.509
7.711
1,123,025
+0.00(+0.00%)
Oct 29, 2018
8.158
8.226
7.559
7.711
1,222,323
-0.46(-5.68%)
Oct 26, 2018
7.880
8.293
7.762
8.175
1,652,118
+0.17(+2.11%)
Oct 25, 2018
8.116
8.217
7.939
8.007
1,061,371
-0.03(-0.42%)
Oct 24, 2018
8.538
8.622
8.032
8.040
1,154,955
-0.38(-4.50%)
Oct 23, 2018
8.656
8.656
8.293
8.420
1,475,893
-0.48(-5.40%)
Oct 22, 2018
9.018
9.102
8.900
8.900
811,838
-0.17(-1.86%)
Oct 19, 2018
9.018
9.191
9.018
9.068
1,000,360
+0.13(+1.41%)
Oct 18, 2018
9.195
9.212
8.765
8.942
1,243,332
-0.45(-4.76%)
Oct 17, 2018
9.886
9.920
9.355
9.389
985,984
-0.58(-5.83%)
Oct 16, 2018
9.785
9.987
9.743
9.970
469,280
+0.24(+2.42%)
Oct 15, 2018
9.903
10.02
9.717
9.734
537,580
-0.15(-1.53%)
Oct 12, 2018
9.996
10.09
9.743
9.886
685,812
+0.14(+1.47%)
Oct 11, 2018
9.768
9.945
9.608
9.743
1,111,835
-0.13(-1.37%)
Oct 10, 2018
10.35
10.35
9.835
9.878
944,176
-0.46(-4.40%)
Oct 09, 2018
10.16
10.39
10.07
10.33
667,047
+0.20(+2.00%)
Oct 08, 2018
10.11
10.21
9.980
10.13
474,879
-0.16(-1.56%)
Oct 05, 2018
10.45
10.46
10.23
10.29
642,029
-0.17(-1.61%)
Oct 04, 2018
10.76
10.85
10.39
10.46
829,628
-0.39(-3.57%)
Oct 03, 2018
10.52
10.86
10.44
10.85
958,624
+0.35(+3.37%)
Oct 02, 2018
10.62
10.69
10.45
10.49
539,611
-0.12(-1.11%)
Oct 01, 2018
10.54
10.66
10.48
10.61
791,519
+0.21(+2.03%)
Sep 28, 2018
10.19
10.62
10.19
10.40
703,965
+0.16(+1.56%)
Sep 27, 2018
10.33
10.37
10.19
10.24
583,082
+0.03(+0.33%)
Sep 26, 2018
10.27
10.36
10.19
10.21
511,025
-0.15(-1.46%)
Sep 25, 2018
10.53
10.65
10.34
10.36
553,750
-0.04(-0.41%)
Sep 24, 2018
10.20
10.48
10.20
10.40
747,857
+0.38(+3.78%)
Sep 21, 2018
10.05
10.24
9.996
10.02
719,272
+0.00(+0.00%)
Sep 20, 2018
10.21
10.26
9.954
10.02
427,329
-0.13(-1.24%)
Sep 19, 2018
10.01
10.21
10.00
10.15
627,809
+0.11(+1.09%)
Sep 18, 2018
9.752
10.10
9.752
10.04
755,605
+0.38(+3.92%)
Sep 17, 2018
9.853
9.874
9.650
9.659
405,026
-0.19(-1.88%)
Sep 14, 2018
9.878
9.987
9.802
9.844
617,859
-0.03(-0.26%)
Sep 13, 2018
9.844
9.954
9.743
9.869
761,722
-0.09(-0.93%)
Sep 12, 2018
9.853
10.09
9.853
9.962
925,722
+0.22(+2.25%)
Sep 11, 2018
9.558
9.827
9.549
9.743
767,970
+0.09(+0.96%)
Sep 10, 2018
9.785
9.895
9.575
9.650
977,721
-0.09(-0.95%)
Sep 07, 2018
9.364
9.752
9.288
9.743
1,221,231
+0.26(+2.75%)
Sep 06, 2018
9.886
9.895
9.347
9.482
1,449,865
-0.40(-4.09%)
Sep 05, 2018
9.987
10.03
9.659
9.886
950,799
-0.16(-1.59%)
Sep 04, 2018
10.43
10.44
9.996
10.05
914,593
-0.37(-3.56%)
Aug 31, 2018
10.42
10.42
10.42
0
-0.17(-1.59%)
Aug 30, 2018
10.83
10.83
10.52
10.59
654,643
-0.27(-2.48%)
Aug 29, 2018
10.64
10.88
10.64
10.85
548,095
+0.19(+1.82%)
Aug 28, 2018
10.76
10.82
10.56
10.66
675,675
-0.08(-0.78%)
Aug 27, 2018
10.64
10.80
10.64
10.75
594,212
+0.12(+1.11%)
Aug 24, 2018
10.65
10.76
10.57
10.63
645,206
+0.10(+0.96%)
Aug 23, 2018
10.63
10.69
10.50
10.53
520,569
-0.21(-1.96%)
Aug 22, 2018
10.75
10.85
10.68
10.74
704,129
+0.18(+1.67%)
Aug 21, 2018
10.57
10.76
10.53
10.56
744,475
+0.12(+1.13%)
Aug 20, 2018
10.32
10.51
10.32
10.44
461,715
+0.11(+1.06%)
Aug 17, 2018
10.41
10.43
10.26
10.33
505,682
+0.06(+0.57%)
Aug 16, 2018
10.35
10.44
10.27
10.27
695,346
-0.03(-0.25%)
Aug 15, 2018
10.59
10.68
10.19
10.30
921,237
-0.52(-4.82%)
Aug 14, 2018
10.75
10.89
10.64
10.82
631,861
+0.23(+2.14%)
Aug 13, 2018
10.96
11.05
10.56
10.59
877,964
-0.36(-3.30%)
Aug 10, 2018
10.59
11.12
10.58
10.96
1,177,866
+0.22(+2.04%)
Aug 09, 2018
11.07
11.13
10.72
10.74
1,484,528
-0.34(-3.04%)
Aug 08, 2018
11.10
11.14
10.88
11.07
589,098
-0.13(-1.20%)
Aug 07, 2018
11.59
11.67
11.18
11.21
1,013,866
-0.21(-1.84%)
Aug 06, 2018
11.53
11.60
11.41
11.42
460,722
-0.03(-0.22%)
Aug 03, 2018
11.31
11.45
11.28
11.44
724,950
+0.08(+0.67%)
Aug 02, 2018
10.94
11.40
10.90
11.37
990,417
+0.31(+2.82%)
Aug 01, 2018
10.88
11.08
10.81
11.06
799,497
+0.07(+0.61%)
Jul 31, 2018
10.96
11.04
10.74
10.99
514,297
+0.04(+0.38%)
Jul 30, 2018
11.13
11.21
10.90
10.95
627,417
+0.02(+0.15%)
Jul 27, 2018
11.17
11.22
10.90
10.93
649,365
-0.32(-2.84%)
Jul 26, 2018
11.22
11.40
11.20
11.25
1,019,063
+0.00(+0.00%)
Jul 25, 2018
11.12
11.25
11.02
11.25
717,764
+0.18(+1.59%)
Jul 24, 2018
10.89
11.18
10.85
11.07
845,785
+0.25(+2.33%)
Jul 23, 2018
10.95
10.98
10.81
10.82
547,319
-0.08(-0.77%)
Jul 20, 2018
11.01
11.04
10.85
10.91
921,799
+0.00(+0.00%)
Jul 19, 2018
10.88
11.11
10.82
10.91
784,500
+0.03(+0.31%)
Jul 18, 2018
10.69
10.91
10.57
10.87
845,808
+0.06(+0.54%)
Jul 17, 2018
10.67
10.88
10.60
10.81
609,700
+0.09(+0.86%)
Jul 16, 2018
10.82
10.89
10.62
10.72
885,132
-0.31(-2.82%)
Jul 13, 2018
11.01
11.16
11.00
11.03
540,167
+0.02(+0.15%)
Jul 12, 2018
10.92
11.06
10.74
11.01
721,392
+0.19(+1.71%)
Jul 11, 2018
11.09
11.23
10.70
10.83
957,444
-0.44(-3.88%)
Jul 10, 2018
11.01
11.32
11.00
11.27
1,356,937
+0.32(+2.92%)
Jul 09, 2018
10.84
10.95
10.81
10.95
1,173,411
+0.21(+1.96%)
Jul 06, 2018
10.50
10.75
10.44
10.74
1,137,599
+0.20(+1.92%)
Jul 05, 2018
10.70
10.72
10.50
10.54
868,651
-0.09(-0.87%)
Jul 03, 2018
10.63
10.63
10.63
0
+0.28(+2.68%)
Jul 02, 2018
10.43
10.59
10.27
10.35
500,064
-0.24(-2.30%)
Jun 29, 2018
10.55
10.77
10.52
10.59
1,291,791
+0.13(+1.29%)
Jun 28, 2018
10.54
10.61
10.33
10.46
1,026,341
-0.07(-0.64%)
Jun 27, 2018
10.36
10.80
10.36
10.53
1,448,733
+0.30(+2.96%)
Jun 26, 2018
10.17
10.28
9.989
10.22
866,265
+0.14(+1.42%)
Jun 25, 2018
10.43
10.43
10.02
10.08
1,175,037
-0.32(-3.07%)
Jun 22, 2018
10.13
10.47
10.08
10.40
1,893,838
+0.60(+6.08%)
Jun 21, 2018
9.897
9.956
9.699
9.804
1,354,076
-0.23(-2.26%)
Jun 20, 2018
9.804
10.09
9.737
10.03
1,535,313
+0.34(+3.56%)
Jun 19, 2018
9.817
9.594
9.687
1,171,278
-0.18(-1.79%)
Jun 18, 2018
9.704
9.981
9.670
9.863
1,282,421
+0.18(+1.91%)
Jun 15, 2018
10.20
9.628
9.678
2,581,289
-0.52(-5.11%)
Jun 14, 2018
10.48
10.49
10.17
10.20
1,316,519
-0.20(-1.94%)
Jun 13, 2018
10.48
10.53
10.33
10.40
1,101,887
-0.08(-0.72%)
Jun 12, 2018
10.64
10.73
10.46
10.48
1,252,014
-0.18(-1.73%)
Jun 11, 2018
10.59
10.70
10.49
10.66
1,516,001
+0.03(+0.32%)
Jun 08, 2018
10.75
10.79
10.48
10.63
1,288,619
-0.16(-1.48%)
Jun 07, 2018
10.59
10.88
10.59
10.79
1,550,262
+0.32(+3.05%)
Jun 06, 2018
10.37
10.47
814,024
+0.01(+0.08%)
Jun 05, 2018
10.30
10.60
10.22
10.46
1,033,574
+0.12(+1.14%)
Jun 04, 2018
10.51
10.67
10.24
10.34
1,336,219
-0.16(-1.52%)
Jun 01, 2018
10.29
10.53
10.20
10.50
1,430,357
+0.24(+2.37%)
May 31, 2018
10.22
10.49
10.14
10.26
900,476
-0.11(-1.05%)
May 30, 2018
9.863
10.50
9.863
10.37
1,328,011
+0.60(+6.11%)
May 29, 2018
9.813
9.923
9.687
9.771
1,031,865
-0.16(-1.61%)
May 25, 2018
9.930
9.930
9.930
0
-0.34(-3.27%)
May 24, 2018
10.17
10.46
10.04
10.27
1,117,865
-0.08(-0.81%)
May 23, 2018
10.47
10.61
10.32
10.35
1,112,748
-0.21(-1.99%)
May 22, 2018
11.22
11.32
10.54
10.56
2,497,932
-0.66(-5.91%)
May 21, 2018
10.88
11.27
10.82
11.22
1,736,490
+0.45(+4.21%)
May 18, 2018
10.73
10.85
10.64
10.77
1,581,655
+0.03(+0.31%)
May 17, 2018
10.44
10.78
10.42
10.74
1,916,098
+0.38(+3.65%)
May 16, 2018
10.23
10.44
10.22
10.36
1,104,153
+0.11(+1.06%)
May 15, 2018
10.28
10.28
10.08
10.25
887,132
-0.02(-0.16%)
May 14, 2018
10.17
10.71
10.12
10.27
436,028
+0.18(+1.83%)
May 11, 2018
10.23
10.24
10.02
10.08
886,046
-0.14(-1.40%)
May 10, 2018
10.49
10.49
10.16
10.22
740,849
-0.20(-1.93%)
May 09, 2018
10.49
10.70
10.39
10.43
1,409,849
+0.11(+1.06%)
May 08, 2018
10.15
10.35
9.817
10.32
2,000,014
+0.13(+1.32%)
May 07, 2018
10.04
10.40
10.00
10.18
1,977,798
+0.31(+3.15%)
May 04, 2018
9.569
9.947
9.452
9.872
1,235,234
+0.27(+2.80%)
May 03, 2018
9.670
9.863
9.569
9.603
1,197,625
-0.20(-2.05%)
May 02, 2018
9.603
9.914
9.603
9.805
830,041
+0.16(+1.65%)
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
.