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
)
19.93
-0.18 (-0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2019
7.388
7.431
7.166
7.192
772,380
-0.07(-0.94%)
Mar 28, 2019
7.183
7.294
7.183
7.260
592,002
-0.03(-0.47%)
Mar 27, 2019
7.448
7.516
7.277
7.294
536,395
-0.18(-2.40%)
Mar 26, 2019
7.542
7.602
7.435
7.474
1,000,169
+0.05(+0.69%)
Mar 25, 2019
7.397
7.542
7.346
7.423
1,342,266
-0.02(-0.23%)
Mar 22, 2019
7.576
7.576
7.286
7.440
978,168
-0.22(-2.90%)
Mar 21, 2019
7.482
7.696
7.440
7.662
1,279,147
+0.19(+2.51%)
Mar 20, 2019
7.081
7.516
7.030
7.474
982,334
+0.39(+5.55%)
Mar 19, 2019
7.354
7.403
7.055
7.081
755,979
-0.19(-2.59%)
Mar 18, 2019
7.055
7.286
7.013
7.269
995,152
+0.28(+4.03%)
Mar 15, 2019
7.064
7.115
6.978
6.987
978,753
-0.17(-2.39%)
Mar 14, 2019
7.218
7.243
7.098
7.158
504,367
-0.06(-0.83%)
Mar 13, 2019
7.226
7.294
7.183
7.218
754,911
+0.08(+1.08%)
Mar 12, 2019
7.064
7.175
7.064
7.141
699,698
+0.11(+1.58%)
Mar 11, 2019
7.030
7.141
7.004
7.030
939,039
+0.00(+0.00%)
Mar 08, 2019
6.936
7.047
6.782
7.030
1,024,998
-0.07(-0.96%)
Mar 07, 2019
7.277
7.286
7.089
7.098
924,969
-0.14(-1.89%)
Mar 06, 2019
7.329
7.329
7.149
7.235
708,600
-0.18(-2.42%)
Mar 05, 2019
7.508
7.593
7.405
7.414
687,449
-0.14(-1.81%)
Mar 04, 2019
7.491
7.559
7.277
7.551
873,497
+0.09(+1.26%)
Mar 01, 2019
7.602
7.773
7.431
7.457
954,987
-0.08(-1.02%)
Feb 28, 2019
7.739
7.739
7.431
7.534
646,566
-0.19(-2.43%)
Feb 27, 2019
7.815
7.888
7.687
7.721
640,502
+0.00(+0.00%)
Feb 26, 2019
7.645
7.879
7.645
7.721
895,856
+0.10(+1.34%)
Feb 25, 2019
7.423
7.645
7.372
7.619
816,698
+0.10(+1.36%)
Feb 22, 2019
7.739
7.832
7.474
7.517
1,074,420
+0.25(+3.40%)
Feb 21, 2019
7.346
7.423
7.193
7.269
751,650
-0.13(-1.73%)
Feb 20, 2019
7.210
7.444
7.193
7.397
694,548
+0.17(+2.36%)
Feb 19, 2019
7.227
7.312
7.158
7.227
541,466
-0.04(-0.59%)
Feb 15, 2019
7.235
7.308
7.201
7.269
568,211
+0.15(+2.16%)
Feb 14, 2019
6.996
7.218
6.971
7.116
638,284
+0.09(+1.21%)
Feb 13, 2019
6.937
7.116
6.919
7.030
603,439
+0.14(+1.98%)
Feb 12, 2019
6.885
6.979
6.792
6.894
977,911
+0.20(+3.06%)
Feb 11, 2019
6.664
6.813
6.642
6.689
801,954
-0.09(-1.26%)
Feb 08, 2019
6.843
6.868
6.723
6.774
626,110
-0.07(-1.00%)
Feb 07, 2019
7.158
7.175
6.766
6.843
687,993
-0.37(-5.09%)
Feb 06, 2019
7.193
7.265
7.158
7.210
436,916
-0.04(-0.59%)
Feb 05, 2019
7.295
7.363
7.201
7.252
420,518
-0.09(-1.16%)
Feb 04, 2019
7.210
7.346
7.201
7.338
609,281
-0.01(-0.12%)
Feb 01, 2019
7.406
7.483
7.320
7.346
575,243
-0.04(-0.58%)
Jan 31, 2019
7.602
7.687
7.359
7.389
836,383
-0.19(-2.48%)
Jan 30, 2019
7.483
7.628
7.380
7.576
483,536
+0.23(+3.14%)
Jan 29, 2019
7.440
7.602
7.346
7.346
656,384
+0.03(+0.47%)
Jan 28, 2019
7.244
7.414
7.137
7.312
868,214
-0.10(-1.38%)
Jan 25, 2019
7.448
7.568
7.333
7.414
1,039,762
+0.03(+0.35%)
Jan 24, 2019
7.218
7.419
7.150
7.389
645,630
+0.16(+2.24%)
Jan 23, 2019
7.431
7.482
7.210
7.227
660,473
-0.16(-2.19%)
Jan 22, 2019
7.695
7.713
7.389
7.389
944,612
-0.60(-7.47%)
Jan 18, 2019
7.968
8.070
7.874
7.985
627,893
+0.11(+1.41%)
Jan 17, 2019
7.678
7.951
7.678
7.874
594,734
+0.08(+0.98%)
Jan 16, 2019
7.781
7.968
7.751
7.798
343,386
-0.03(-0.44%)
Jan 15, 2019
7.764
7.891
7.755
7.832
574,453
+0.14(+1.88%)
Jan 14, 2019
7.602
7.823
7.602
7.687
674,674
-0.02(-0.22%)
Jan 11, 2019
7.602
7.815
7.499
7.704
917,844
+0.03(+0.33%)
Jan 10, 2019
7.448
7.747
7.431
7.678
813,131
+0.09(+1.24%)
Jan 09, 2019
7.542
7.661
7.321
7.585
801,134
+0.16(+2.18%)
Jan 08, 2019
7.491
7.522
7.303
7.423
780,298
+0.03(+0.46%)
Jan 07, 2019
7.372
7.576
7.167
7.389
1,053,607
+0.11(+1.52%)
Jan 04, 2019
7.099
7.295
7.073
7.278
914,676
+0.37(+5.30%)
Jan 03, 2019
6.835
7.065
6.673
6.911
912,845
+0.14(+2.01%)
Jan 02, 2019
6.460
6.937
6.340
6.775
1,487,135
+0.16(+2.45%)
Dec 31, 2018
6.485
6.715
6.477
6.613
865,744
+0.16(+2.51%)
Dec 28, 2018
6.443
6.647
6.400
6.451
1,044,221
+0.04(+0.66%)
Dec 27, 2018
6.247
6.417
6.153
6.409
1,112,707
-0.09(-1.44%)
Dec 26, 2018
6.136
6.519
5.822
6.502
1,348,946
+0.46(+7.61%)
Dec 24, 2018
6.187
6.247
6.034
6.043
739,162
-0.20(-3.14%)
Dec 21, 2018
6.494
6.553
6.205
6.239
1,478,207
-0.29(-4.43%)
Dec 20, 2018
6.562
6.919
6.477
6.528
1,721,993
-0.14(-2.04%)
Dec 19, 2018
6.698
7.073
6.664
6.664
2,115,224
+0.03(+0.51%)
Dec 18, 2018
6.945
6.962
6.630
6.630
2,167,364
-0.28(-4.06%)
Dec 17, 2018
7.115
7.243
6.894
6.911
1,563,752
-0.35(-4.81%)
Dec 14, 2018
7.575
7.626
7.234
7.260
1,165,317
-0.46(-5.95%)
Dec 13, 2018
7.532
7.847
7.481
7.719
2,421,538
+0.19(+2.49%)
Dec 12, 2018
7.643
7.771
7.515
7.532
1,657,377
+0.05(+0.68%)
Dec 11, 2018
7.677
7.685
7.366
7.481
1,680,492
-0.01(-0.11%)
Dec 10, 2018
7.609
7.736
7.396
7.490
1,568,224
-0.31(-3.93%)
Dec 07, 2018
7.975
8.026
7.702
7.796
2,206,090
+0.11(+1.44%)
Dec 06, 2018
7.966
8.017
7.617
7.685
3,507,929
-0.54(-6.52%)
Dec 04, 2018
8.579
8.639
8.192
8.222
1,142,876
-0.38(-4.45%)
Dec 03, 2018
8.511
8.851
8.366
8.605
1,578,755
+0.41(+4.98%)
Nov 30, 2018
8.162
8.239
7.975
8.196
1,062,274
-0.12(-1.43%)
Nov 29, 2018
8.119
8.413
8.111
8.315
1,582,024
+0.26(+3.17%)
Nov 28, 2018
7.992
8.162
7.894
8.060
1,003,758
+0.04(+0.53%)
Nov 27, 2018
8.034
8.145
7.864
8.017
946,057
-0.05(-0.63%)
Nov 26, 2018
8.119
8.315
8.043
8.068
1,166,895
+0.12(+1.50%)
Nov 23, 2018
8.060
8.221
7.728
7.949
927,198
-0.41(-4.88%)
Nov 21, 2018
8.357
8.357
8.357
0
+0.30(+3.69%)
Nov 20, 2018
8.196
8.306
8.009
8.060
1,646,519
-0.33(-3.95%)
Nov 19, 2018
8.221
8.493
8.179
8.391
973,614
+0.02(+0.20%)
Nov 16, 2018
8.459
8.459
8.094
8.374
1,319,695
+0.07(+0.82%)
Nov 15, 2018
7.941
8.345
7.941
8.306
1,278,130
+0.31(+3.94%)
Nov 14, 2018
8.068
8.332
7.771
7.992
2,285,109
+0.17(+2.17%)
Nov 13, 2018
7.966
8.119
7.792
7.822
1,280,475
-0.18(-2.23%)
Nov 12, 2018
8.400
8.455
7.975
8.000
993,932
-0.30(-3.59%)
Nov 09, 2018
7.898
8.468
7.677
8.298
1,732,189
+0.25(+3.06%)
Nov 08, 2018
8.221
8.272
7.992
8.051
1,210,225
-0.22(-2.67%)
Nov 07, 2018
8.119
8.398
8.102
8.272
1,281,400
+0.33(+4.18%)
Nov 06, 2018
8.060
8.238
7.915
7.941
1,079,304
-0.11(-1.37%)
Nov 05, 2018
7.907
8.102
7.847
8.051
974,847
+0.26(+3.38%)
Nov 02, 2018
8.026
8.141
7.737
7.788
1,056,697
-0.26(-3.27%)
Nov 01, 2018
7.983
8.132
7.830
8.051
1,099,647
+0.15(+1.94%)
Oct 31, 2018
7.813
8.162
7.813
7.898
1,285,281
+0.13(+1.64%)
Oct 30, 2018
7.660
7.796
7.567
7.771
1,114,400
+0.00(+0.00%)
Oct 29, 2018
8.221
8.289
7.618
7.771
1,212,935
-0.47(-5.68%)
Oct 26, 2018
7.941
8.357
7.822
8.238
1,639,430
+0.17(+2.11%)
Oct 25, 2018
8.179
8.281
8.001
8.069
1,053,219
-0.03(-0.42%)
Oct 24, 2018
8.604
8.689
8.094
8.103
1,146,084
-0.38(-4.50%)
Oct 23, 2018
8.723
8.723
8.357
8.485
1,464,558
-0.48(-5.40%)
Oct 22, 2018
9.088
9.173
8.969
8.969
805,603
-0.17(-1.86%)
Oct 19, 2018
9.088
9.262
9.088
9.139
992,677
+0.13(+1.41%)
Oct 18, 2018
9.266
9.283
8.833
9.011
1,233,783
-0.45(-4.76%)
Oct 17, 2018
9.963
9.997
9.427
9.461
978,411
-0.59(-5.83%)
Oct 16, 2018
9.861
10.06
9.818
10.05
465,676
+0.24(+2.42%)
Oct 15, 2018
9.979
10.10
9.793
9.810
533,451
-0.15(-1.53%)
Oct 12, 2018
10.07
10.17
9.818
9.963
680,544
+0.14(+1.47%)
Oct 11, 2018
9.844
10.02
9.682
9.818
1,103,296
-0.14(-1.37%)
Oct 10, 2018
10.43
10.43
9.912
9.954
936,925
-0.46(-4.41%)
Oct 09, 2018
10.23
10.47
10.15
10.41
661,924
+0.20(+2.00%)
Oct 08, 2018
10.18
10.29
10.06
10.21
471,232
-0.16(-1.56%)
Oct 05, 2018
10.53
10.54
10.31
10.37
637,098
-0.17(-1.61%)
Oct 04, 2018
10.85
10.93
10.47
10.54
823,256
-0.39(-3.57%)
Oct 03, 2018
10.60
10.95
10.52
10.93
951,261
+0.36(+3.37%)
Oct 02, 2018
10.70
10.77
10.53
10.57
535,467
-0.12(-1.11%)
Oct 01, 2018
10.62
10.74
10.56
10.69
785,440
+0.21(+2.03%)
Sep 28, 2018
10.27
10.71
10.27
10.48
698,559
+0.16(+1.56%)
Sep 27, 2018
10.41
10.46
10.26
10.32
578,604
+0.03(+0.33%)
Sep 26, 2018
10.34
10.44
10.27
10.29
507,100
-0.15(-1.46%)
Sep 25, 2018
10.61
10.73
10.42
10.44
549,497
-0.04(-0.40%)
Sep 24, 2018
10.28
10.57
10.28
10.48
742,114
+0.38(+3.78%)
Sep 21, 2018
10.13
10.32
10.07
10.10
713,748
+0.00(+0.00%)
Sep 20, 2018
10.29
10.34
10.03
10.10
424,048
-0.13(-1.24%)
Sep 19, 2018
10.09
10.29
10.08
10.23
622,987
+0.11(+1.09%)
Sep 18, 2018
9.827
10.17
9.827
10.12
749,802
+0.38(+3.92%)
Sep 17, 2018
9.929
9.950
9.725
9.734
401,915
-0.19(-1.88%)
Sep 14, 2018
9.954
10.06
9.878
9.920
613,114
-0.03(-0.26%)
Sep 13, 2018
9.920
10.03
9.819
9.946
755,872
-0.09(-0.93%)
Sep 12, 2018
9.929
10.17
9.929
10.04
918,612
+0.22(+2.25%)
Sep 11, 2018
9.632
9.903
9.623
9.819
762,072
+0.09(+0.96%)
Sep 10, 2018
9.861
9.971
9.649
9.725
970,212
-0.09(-0.95%)
Sep 07, 2018
9.437
9.827
9.360
9.819
1,211,851
+0.26(+2.75%)
Sep 06, 2018
9.963
9.971
9.420
9.555
1,438,730
-0.41(-4.09%)
Sep 05, 2018
10.06
10.11
9.734
9.963
943,496
-0.16(-1.59%)
Sep 04, 2018
10.51
10.52
10.07
10.12
907,569
-0.37(-3.56%)
Aug 31, 2018
10.50
10.50
10.50
0
-0.17(-1.59%)
Aug 30, 2018
10.91
10.91
10.60
10.67
649,615
-0.27(-2.48%)
Aug 29, 2018
10.73
10.96
10.73
10.94
543,886
+0.20(+1.82%)
Aug 28, 2018
10.85
10.90
10.64
10.74
670,486
-0.08(-0.78%)
Aug 27, 2018
10.72
10.88
10.72
10.83
589,648
+0.12(+1.11%)
Aug 24, 2018
10.73
10.85
10.65
10.71
640,251
+0.10(+0.96%)
Aug 23, 2018
10.71
10.77
10.58
10.61
516,571
-0.21(-1.96%)
Aug 22, 2018
10.83
10.93
10.76
10.82
698,721
+0.18(+1.67%)
Aug 21, 2018
10.65
10.85
10.62
10.64
738,758
+0.12(+1.13%)
Aug 20, 2018
10.40
10.59
10.40
10.52
458,169
+0.11(+1.06%)
Aug 17, 2018
10.49
10.51
10.34
10.41
501,799
+0.06(+0.57%)
Aug 16, 2018
10.43
10.52
10.35
10.35
690,006
-0.03(-0.24%)
Aug 15, 2018
10.68
10.76
10.27
10.38
914,162
-0.53(-4.82%)
Aug 14, 2018
10.83
10.97
10.72
10.90
627,008
+0.23(+2.14%)
Aug 13, 2018
11.04
11.13
10.64
10.68
871,221
-0.36(-3.30%)
Aug 10, 2018
10.68
11.21
10.66
11.04
1,168,820
+0.22(+2.04%)
Aug 09, 2018
11.16
11.22
10.80
10.82
1,473,126
-0.34(-3.04%)
Aug 08, 2018
11.18
11.22
10.96
11.16
584,574
-0.14(-1.20%)
Aug 07, 2018
11.68
11.76
11.27
11.29
1,006,079
-0.21(-1.84%)
Aug 06, 2018
11.62
11.68
11.49
11.51
457,184
-0.03(-0.22%)
Aug 03, 2018
11.40
11.54
11.37
11.53
719,383
+0.08(+0.67%)
Aug 02, 2018
11.02
11.49
10.98
11.46
982,810
+0.31(+2.82%)
Aug 01, 2018
10.96
11.17
10.90
11.14
793,357
+0.07(+0.61%)
Jul 31, 2018
11.04
11.13
10.82
11.07
510,348
+0.04(+0.38%)
Jul 30, 2018
11.22
11.29
10.99
11.03
622,599
+0.02(+0.15%)
Jul 27, 2018
11.26
11.31
10.99
11.01
644,378
-0.32(-2.84%)
Jul 26, 2018
11.30
11.49
11.29
11.34
1,011,236
+0.00(+0.00%)
Jul 25, 2018
11.20
11.34
11.11
11.34
712,252
+0.18(+1.60%)
Jul 24, 2018
10.97
11.27
10.93
11.16
839,289
+0.25(+2.33%)
Jul 23, 2018
11.03
11.07
10.90
10.90
543,115
-0.08(-0.77%)
Jul 20, 2018
11.09
11.13
10.93
10.99
914,719
+0.00(+0.00%)
Jul 19, 2018
10.96
11.19
10.90
10.99
778,475
+0.03(+0.31%)
Jul 18, 2018
10.77
11.00
10.65
10.96
839,312
+0.06(+0.54%)
Jul 17, 2018
10.75
10.97
10.68
10.90
605,018
+0.09(+0.86%)
Jul 16, 2018
10.90
10.97
10.70
10.80
878,334
-0.31(-2.82%)
Jul 13, 2018
11.09
11.25
11.08
11.12
536,019
+0.02(+0.15%)
Jul 12, 2018
11.01
11.14
10.82
11.10
715,851
+0.19(+1.71%)
Jul 11, 2018
11.18
11.32
10.78
10.91
950,091
-0.44(-3.88%)
Jul 10, 2018
11.09
11.41
11.08
11.35
1,346,515
+0.32(+2.92%)
Jul 09, 2018
10.92
11.03
10.90
11.03
1,164,399
+0.21(+1.96%)
Jul 06, 2018
10.58
10.84
10.52
10.82
1,128,862
+0.20(+1.91%)
Jul 05, 2018
10.79
10.80
10.58
10.62
861,980
-0.09(-0.87%)
Jul 03, 2018
10.71
10.71
10.71
0
+0.28(+2.68%)
Jul 02, 2018
10.51
10.67
10.35
10.43
496,223
-0.25(-2.30%)
Jun 29, 2018
10.63
10.85
10.60
10.68
1,281,870
+0.14(+1.29%)
Jun 28, 2018
10.63
10.69
10.40
10.54
1,018,459
-0.07(-0.64%)
Jun 27, 2018
10.44
10.88
10.44
10.61
1,437,607
+0.30(+2.96%)
Jun 26, 2018
10.25
10.36
10.07
10.30
859,612
+0.14(+1.42%)
Jun 25, 2018
10.52
10.52
10.10
10.16
1,166,013
-0.32(-3.07%)
Jun 22, 2018
10.21
10.55
10.16
10.48
1,879,293
+0.60(+6.08%)
Jun 21, 2018
9.973
10.03
9.774
9.880
1,343,677
-0.23(-2.26%)
Jun 20, 2018
9.880
10.17
9.813
10.11
1,523,522
+0.35(+3.56%)
Jun 19, 2018
9.893
9.669
9.762
1,162,283
-0.18(-1.79%)
Jun 18, 2018
9.779
10.06
9.745
9.940
1,272,572
+0.19(+1.91%)
Jun 15, 2018
10.28
9.702
9.753
2,561,465
-0.52(-5.11%)
Jun 14, 2018
10.56
10.57
10.24
10.28
1,306,408
-0.20(-1.94%)
Jun 13, 2018
10.57
10.61
10.41
10.48
1,093,425
-0.08(-0.72%)
Jun 12, 2018
10.73
10.82
10.54
10.56
1,242,398
-0.19(-1.73%)
Jun 11, 2018
10.68
10.79
10.57
10.74
1,504,358
+0.03(+0.32%)
Jun 08, 2018
10.83
10.87
10.57
10.71
1,278,722
-0.16(-1.48%)
Jun 07, 2018
10.68
10.96
10.68
10.87
1,538,356
+0.32(+3.05%)
Jun 06, 2018
10.45
10.55
807,773
+0.01(+0.08%)
Jun 05, 2018
10.38
10.68
10.30
10.54
1,025,637
+0.12(+1.14%)
Jun 04, 2018
10.59
10.75
10.32
10.42
1,325,957
-0.16(-1.52%)
Jun 01, 2018
10.37
10.61
10.28
10.58
1,419,372
+0.25(+2.37%)
May 31, 2018
10.30
10.57
10.22
10.34
893,560
-0.11(-1.05%)
May 30, 2018
9.940
10.58
9.940
10.45
1,317,812
+0.60(+6.10%)
May 29, 2018
9.889
10.000
9.762
9.846
1,023,940
-0.16(-1.61%)
May 25, 2018
10.01
10.01
10.01
0
-0.34(-3.27%)
May 24, 2018
10.25
10.54
10.12
10.35
1,109,280
-0.08(-0.81%)
May 23, 2018
10.55
10.69
10.40
10.43
1,104,202
-0.21(-1.99%)
May 22, 2018
11.31
11.41
10.62
10.64
2,478,748
-0.67(-5.91%)
May 21, 2018
10.96
11.36
10.90
11.31
1,723,153
+0.46(+4.21%)
May 18, 2018
10.81
10.94
10.72
10.85
1,569,508
+0.03(+0.31%)
May 17, 2018
10.52
10.86
10.50
10.82
1,901,382
+0.38(+3.65%)
May 16, 2018
10.31
10.52
10.29
10.44
1,095,673
+0.11(+1.06%)
May 15, 2018
10.36
10.36
10.16
10.33
880,319
-0.02(-0.16%)
May 14, 2018
10.25
10.79
10.20
10.35
432,679
+0.19(+1.83%)
May 11, 2018
10.31
10.32
10.10
10.16
879,241
-0.14(-1.40%)
May 10, 2018
10.57
10.57
10.24
10.30
735,160
-0.20(-1.93%)
May 09, 2018
10.57
10.79
10.47
10.51
1,399,021
+0.11(+1.06%)
May 08, 2018
10.23
10.43
9.893
10.40
1,984,653
+0.14(+1.32%)
May 07, 2018
10.12
10.48
10.08
10.26
1,962,609
+0.31(+3.15%)
May 04, 2018
9.644
10.02
9.525
9.948
1,225,748
+0.27(+2.80%)
May 03, 2018
9.745
9.940
9.644
9.677
1,188,428
-0.20(-2.05%)
May 02, 2018
9.677
9.990
9.677
9.880
823,666
+0.16(+1.65%)
May 01, 2018
9.720
9.804
9.608
9.720
818,434
-0.10(-1.03%)
Apr 30, 2018
9.754
9.838
9.694
9.821
894,185
+0.02(+0.17%)
Apr 27, 2018
10.05
10.13
9.796
9.804
953,581
-0.32(-3.17%)
Apr 26, 2018
10.10
10.24
10.10
10.13
981,690
+0.02(+0.17%)
Apr 25, 2018
10.08
10.16
9.978
10.11
730,628
-0.04(-0.42%)
Apr 24, 2018
10.04
10.54
10.03
10.15
1,553,257
+0.10(+1.01%)
Apr 23, 2018
9.788
10.05
9.720
10.05
1,082,705
+0.16(+1.62%)
Apr 20, 2018
9.872
9.990
9.788
9.889
886,456
-0.10(-1.02%)
Apr 19, 2018
10.24
10.46
9.944
9.990
1,749,937
-0.22(-2.15%)
Apr 18, 2018
10.14
10.35
10.02
10.21
1,184,285
+0.32(+3.25%)
Apr 17, 2018
9.737
9.927
9.526
9.889
1,004,822
+0.21(+2.18%)
Apr 16, 2018
10.01
10.01
9.661
9.678
1,016,058
-0.33(-3.29%)
Apr 13, 2018
9.940
10.02
9.834
10.01
1,109,128
+0.16(+1.63%)
Apr 12, 2018
9.864
9.914
9.758
9.847
706,062
-0.04(-0.43%)
Apr 11, 2018
9.652
9.990
9.585
9.889
1,222,398
+0.24(+2.45%)
Apr 10, 2018
9.500
9.771
9.441
9.652
1,509,110
+0.40(+4.29%)
Apr 09, 2018
9.483
9.483
9.242
9.255
1,240,759
-0.06(-0.64%)
Apr 06, 2018
9.619
9.788
9.204
9.314
2,174,352
-0.41(-4.26%)
Apr 05, 2018
9.458
9.745
9.424
9.728
1,693,127
+0.30(+3.23%)
Apr 04, 2018
9.230
9.428
9.086
9.424
934,015
-0.02(-0.18%)
Apr 03, 2018
9.331
9.483
9.221
9.441
695,875
+0.18(+1.92%)
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
.