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
)
20.20
+0.35 (+1.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Apr 01, 2019
7.222
7.366
7.179
7.349
1,147,168
+0.21(+2.97%)
Mar 29, 2019
7.332
7.374
7.111
7.137
778,334
-0.07(-0.94%)
Mar 28, 2019
7.128
7.239
7.128
7.205
596,566
-0.03(-0.47%)
Mar 27, 2019
7.391
7.459
7.222
7.239
540,530
-0.18(-2.40%)
Mar 26, 2019
7.484
7.544
7.378
7.417
1,007,879
+0.05(+0.69%)
Mar 25, 2019
7.340
7.484
7.289
7.366
1,352,614
-0.02(-0.23%)
Mar 22, 2019
7.518
7.518
7.230
7.383
985,709
-0.22(-2.90%)
Mar 21, 2019
7.425
7.637
7.383
7.603
1,289,009
+0.19(+2.51%)
Mar 20, 2019
7.027
7.459
6.976
7.417
989,908
+0.39(+5.55%)
Mar 19, 2019
7.298
7.347
7.001
7.027
761,807
-0.19(-2.59%)
Mar 18, 2019
7.001
7.230
6.959
7.213
1,002,824
+0.28(+4.03%)
Mar 15, 2019
7.010
7.061
6.925
6.933
986,299
-0.17(-2.39%)
Mar 14, 2019
7.162
7.188
7.044
7.103
508,255
-0.06(-0.83%)
Mar 13, 2019
7.171
7.239
7.128
7.162
760,731
+0.08(+1.08%)
Mar 12, 2019
7.010
7.120
7.010
7.086
705,092
+0.11(+1.58%)
Mar 11, 2019
6.976
7.086
6.950
6.976
946,278
+0.00(+0.00%)
Mar 08, 2019
6.883
6.993
6.730
6.976
1,032,900
-0.07(-0.96%)
Mar 07, 2019
7.222
7.230
7.035
7.044
932,099
-0.14(-1.89%)
Mar 06, 2019
7.273
7.273
7.095
7.179
714,062
-0.18(-2.42%)
Mar 05, 2019
7.451
7.535
7.349
7.357
692,748
-0.14(-1.81%)
Mar 04, 2019
7.434
7.501
7.222
7.493
880,231
+0.09(+1.26%)
Mar 01, 2019
7.544
7.713
7.374
7.400
962,349
-0.08(-1.02%)
Feb 28, 2019
7.679
7.679
7.374
7.476
651,550
-0.19(-2.43%)
Feb 27, 2019
7.756
7.828
7.629
7.662
645,440
+0.00(+0.00%)
Feb 26, 2019
7.586
7.819
7.586
7.662
902,762
+0.10(+1.34%)
Feb 25, 2019
7.366
7.586
7.315
7.561
822,994
+0.10(+1.36%)
Feb 22, 2019
7.679
7.772
7.417
7.459
1,082,703
+0.25(+3.40%)
Feb 21, 2019
7.290
7.366
7.137
7.214
757,445
-0.13(-1.73%)
Feb 20, 2019
7.154
7.387
7.137
7.341
699,902
+0.17(+2.36%)
Feb 19, 2019
7.171
7.256
7.104
7.171
545,640
-0.04(-0.59%)
Feb 15, 2019
7.180
7.252
7.146
7.214
572,591
+0.15(+2.16%)
Feb 14, 2019
6.943
7.163
6.917
7.061
643,205
+0.08(+1.21%)
Feb 13, 2019
6.883
7.061
6.867
6.977
608,091
+0.14(+1.98%)
Feb 12, 2019
6.833
6.926
6.740
6.841
985,450
+0.20(+3.06%)
Feb 11, 2019
6.613
6.761
6.591
6.638
808,137
-0.08(-1.26%)
Feb 08, 2019
6.790
6.816
6.672
6.723
630,937
-0.07(-1.00%)
Feb 07, 2019
7.104
7.121
6.714
6.790
693,297
-0.36(-5.09%)
Feb 06, 2019
7.137
7.209
7.104
7.154
440,285
-0.04(-0.59%)
Feb 05, 2019
7.239
7.307
7.146
7.197
423,760
-0.08(-1.16%)
Feb 04, 2019
7.154
7.290
7.146
7.281
613,978
-0.01(-0.12%)
Feb 01, 2019
7.349
7.425
7.264
7.290
579,678
-0.04(-0.58%)
Jan 31, 2019
7.544
7.629
7.303
7.332
842,831
-0.19(-2.48%)
Jan 30, 2019
7.425
7.569
7.324
7.518
487,263
+0.23(+3.14%)
Jan 29, 2019
7.383
7.544
7.290
7.290
661,444
+0.03(+0.47%)
Jan 28, 2019
7.188
7.358
7.083
7.256
874,908
-0.10(-1.38%)
Jan 25, 2019
7.391
7.510
7.277
7.358
1,047,778
+0.03(+0.35%)
Jan 24, 2019
7.163
7.362
7.095
7.332
650,607
+0.16(+2.24%)
Jan 23, 2019
7.374
7.425
7.155
7.171
665,565
-0.16(-2.19%)
Jan 22, 2019
7.637
7.654
7.332
7.332
951,894
-0.59(-7.47%)
Jan 18, 2019
7.907
8.009
7.814
7.924
632,734
+0.11(+1.41%)
Jan 17, 2019
7.620
7.890
7.620
7.814
599,319
+0.08(+0.98%)
Jan 16, 2019
7.721
7.907
7.692
7.738
346,033
-0.03(-0.44%)
Jan 15, 2019
7.704
7.831
7.696
7.772
578,881
+0.14(+1.88%)
Jan 14, 2019
7.544
7.763
7.544
7.628
679,875
-0.02(-0.22%)
Jan 11, 2019
7.544
7.755
7.442
7.645
924,920
+0.03(+0.33%)
Jan 10, 2019
7.391
7.687
7.374
7.620
819,400
+0.09(+1.24%)
Jan 09, 2019
7.484
7.603
7.265
7.527
807,310
+0.16(+2.18%)
Jan 08, 2019
7.434
7.465
7.248
7.366
786,313
+0.03(+0.46%)
Jan 07, 2019
7.315
7.518
7.112
7.332
1,061,729
+0.11(+1.52%)
Jan 04, 2019
7.045
7.239
7.019
7.222
921,727
+0.36(+5.30%)
Jan 03, 2019
6.782
7.011
6.622
6.859
919,883
+0.14(+2.01%)
Jan 02, 2019
6.410
6.884
6.292
6.723
1,498,600
+0.16(+2.45%)
Dec 31, 2018
6.436
6.664
6.427
6.563
872,419
+0.16(+2.51%)
Dec 28, 2018
6.393
6.596
6.351
6.402
1,052,271
+0.04(+0.66%)
Dec 27, 2018
6.199
6.368
6.106
6.360
1,121,285
-0.09(-1.44%)
Dec 26, 2018
6.089
6.470
5.777
6.453
1,359,345
+0.46(+7.61%)
Dec 24, 2018
6.140
6.199
5.988
5.997
744,860
-0.19(-3.14%)
Dec 21, 2018
6.444
6.503
6.157
6.191
1,489,603
-0.29(-4.43%)
Dec 20, 2018
6.512
6.866
6.427
6.478
1,735,269
-0.14(-2.04%)
Dec 19, 2018
6.647
7.019
6.613
6.613
2,131,531
+0.03(+0.51%)
Dec 18, 2018
6.892
6.909
6.579
6.579
2,184,073
-0.28(-4.06%)
Dec 17, 2018
7.061
7.187
6.841
6.858
1,575,807
-0.35(-4.81%)
Dec 14, 2018
7.517
7.567
7.179
7.204
1,174,301
-0.46(-5.95%)
Dec 13, 2018
7.475
7.787
7.424
7.660
2,440,206
+0.19(+2.49%)
Dec 12, 2018
7.584
7.711
7.458
7.475
1,670,154
+0.05(+0.68%)
Dec 11, 2018
7.618
7.627
7.310
7.424
1,693,447
-0.01(-0.11%)
Dec 10, 2018
7.551
7.677
7.339
7.432
1,580,314
-0.30(-3.93%)
Dec 07, 2018
7.914
7.964
7.644
7.736
2,223,098
+0.11(+1.44%)
Dec 06, 2018
7.905
7.956
7.559
7.627
3,534,973
-0.53(-6.52%)
Dec 04, 2018
8.513
8.573
8.129
8.159
1,151,687
-0.38(-4.45%)
Dec 03, 2018
8.446
8.784
8.302
8.539
1,590,926
+0.41(+4.98%)
Nov 30, 2018
8.100
8.176
7.914
8.133
1,070,463
-0.12(-1.43%)
Nov 29, 2018
8.057
8.349
8.049
8.252
1,594,220
+0.25(+3.17%)
Nov 28, 2018
7.931
8.100
7.834
7.998
1,011,496
+0.04(+0.53%)
Nov 27, 2018
7.973
8.083
7.804
7.956
953,350
-0.05(-0.63%)
Nov 26, 2018
8.057
8.251
7.981
8.007
1,175,891
+0.12(+1.50%)
Nov 23, 2018
7.998
8.159
7.669
7.889
934,346
-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
7.948
7.998
1,659,212
-0.33(-3.95%)
Nov 19, 2018
8.159
8.428
8.116
8.327
981,120
+0.02(+0.20%)
Nov 16, 2018
8.395
8.395
8.032
8.310
1,329,869
+0.07(+0.82%)
Nov 15, 2018
7.880
8.281
7.880
8.243
1,287,983
+0.31(+3.94%)
Nov 14, 2018
8.007
8.268
7.711
7.931
2,302,726
+0.17(+2.17%)
Nov 13, 2018
7.905
8.057
7.732
7.762
1,290,347
-0.18(-2.23%)
Nov 12, 2018
8.336
8.391
7.914
7.939
1,001,594
-0.30(-3.59%)
Nov 09, 2018
7.838
8.403
7.619
8.234
1,745,543
+0.24(+3.06%)
Nov 08, 2018
8.159
8.209
7.931
7.990
1,219,555
-0.22(-2.67%)
Nov 07, 2018
8.057
8.334
8.040
8.209
1,291,278
+0.33(+4.18%)
Nov 06, 2018
7.998
8.175
7.855
7.880
1,087,624
-0.11(-1.37%)
Nov 05, 2018
7.846
8.040
7.787
7.990
982,362
+0.26(+3.38%)
Nov 02, 2018
7.964
8.078
7.678
7.728
1,064,844
-0.26(-3.27%)
Nov 01, 2018
7.922
8.070
7.770
7.990
1,108,125
+0.15(+1.94%)
Oct 31, 2018
7.754
8.099
7.754
7.838
1,295,190
+0.13(+1.64%)
Oct 30, 2018
7.602
7.737
7.509
7.711
1,122,992
+0.00(+0.00%)
Oct 29, 2018
8.159
8.226
7.559
7.711
1,222,286
-0.46(-5.68%)
Oct 26, 2018
7.880
8.293
7.762
8.175
1,652,069
+0.17(+2.11%)
Oct 25, 2018
8.116
8.218
7.939
8.007
1,061,339
-0.03(-0.42%)
Oct 24, 2018
8.538
8.622
8.032
8.041
1,154,920
-0.38(-4.50%)
Oct 23, 2018
8.656
8.656
8.293
8.420
1,475,849
-0.48(-5.40%)
Oct 22, 2018
9.018
9.102
8.900
8.900
811,814
-0.17(-1.86%)
Oct 19, 2018
9.018
9.191
9.018
9.069
1,000,329
+0.13(+1.41%)
Oct 18, 2018
9.195
9.212
8.765
8.942
1,243,294
-0.45(-4.76%)
Oct 17, 2018
9.886
9.920
9.355
9.389
985,954
-0.58(-5.83%)
Oct 16, 2018
9.785
9.987
9.743
9.971
469,266
+0.24(+2.42%)
Oct 15, 2018
9.903
10.02
9.718
9.735
537,564
-0.15(-1.53%)
Oct 12, 2018
9.996
10.09
9.743
9.886
685,791
+0.14(+1.47%)
Oct 11, 2018
9.768
9.945
9.608
9.743
1,111,801
-0.13(-1.37%)
Oct 10, 2018
10.35
10.35
9.836
9.878
944,148
-0.46(-4.40%)
Oct 09, 2018
10.16
10.39
10.07
10.33
667,027
+0.20(+2.00%)
Oct 08, 2018
10.11
10.21
9.980
10.13
474,865
-0.16(-1.56%)
Oct 05, 2018
10.45
10.46
10.23
10.29
642,009
-0.17(-1.61%)
Oct 04, 2018
10.76
10.85
10.39
10.46
829,603
-0.39(-3.57%)
Oct 03, 2018
10.52
10.86
10.44
10.85
958,595
+0.35(+3.37%)
Oct 02, 2018
10.62
10.69
10.45
10.49
539,595
-0.12(-1.11%)
Oct 01, 2018
10.54
10.66
10.48
10.61
791,495
+0.21(+2.03%)
Sep 28, 2018
10.19
10.62
10.19
10.40
703,944
+0.16(+1.56%)
Sep 27, 2018
10.33
10.38
10.19
10.24
583,065
+0.03(+0.33%)
Sep 26, 2018
10.27
10.36
10.19
10.21
511,009
-0.15(-1.46%)
Sep 25, 2018
10.53
10.65
10.34
10.36
553,733
-0.04(-0.40%)
Sep 24, 2018
10.20
10.48
10.20
10.40
747,835
+0.38(+3.78%)
Sep 21, 2018
10.05
10.24
9.996
10.02
719,250
+0.00(+0.00%)
Sep 20, 2018
10.21
10.26
9.954
10.02
427,317
-0.13(-1.24%)
Sep 19, 2018
10.01
10.21
10.00
10.15
627,790
+0.11(+1.09%)
Sep 18, 2018
9.752
10.10
9.752
10.04
755,582
+0.38(+3.92%)
Sep 17, 2018
9.853
9.874
9.651
9.659
405,014
-0.19(-1.88%)
Sep 14, 2018
9.878
9.988
9.802
9.844
617,840
-0.03(-0.26%)
Sep 13, 2018
9.844
9.954
9.743
9.870
761,699
-0.09(-0.93%)
Sep 12, 2018
9.853
10.09
9.853
9.962
925,694
+0.22(+2.25%)
Sep 11, 2018
9.558
9.828
9.550
9.743
767,947
+0.09(+0.96%)
Sep 10, 2018
9.786
9.895
9.575
9.651
977,691
-0.09(-0.95%)
Sep 07, 2018
9.364
9.752
9.289
9.743
1,221,194
+0.26(+2.75%)
Sep 06, 2018
9.887
9.895
9.348
9.482
1,449,821
-0.40(-4.09%)
Sep 05, 2018
9.988
10.03
9.659
9.887
950,770
-0.16(-1.59%)
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
.