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
)
20.00
+0.15 (+0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 27, 2013
11.00
11.00
10.87
10.92
510,258
-0.06(-0.53%)
Sep 26, 2013
10.83
11.02
10.82
10.98
589,872
+0.17(+1.61%)
Sep 25, 2013
11.00
11.05
10.80
10.81
800,554
-0.23(-2.05%)
Sep 24, 2013
11.02
11.09
10.94
11.03
409,749
+0.00(+0.00%)
Sep 23, 2013
10.89
11.09
10.87
11.03
597,904
+0.09(+0.83%)
Sep 20, 2013
11.10
11.11
10.87
10.94
846,580
-0.12(-1.11%)
Sep 19, 2013
11.31
11.34
11.03
11.07
785,499
-0.25(-2.17%)
Sep 18, 2013
11.16
11.41
11.08
11.31
868,599
+0.11(+0.98%)
Sep 17, 2013
11.07
11.26
11.01
11.20
705,534
+0.18(+1.64%)
Sep 16, 2013
11.16
11.19
11.02
11.02
682,050
-0.05(-0.41%)
Sep 13, 2013
11.06
11.14
10.99
11.07
536,800
-0.01(-0.12%)
Sep 12, 2013
11.27
11.27
11.03
11.08
722,793
-0.19(-1.66%)
Sep 11, 2013
11.10
11.27
10.96
11.27
724,429
+0.13(+1.16%)
Sep 10, 2013
11.22
11.25
11.05
11.14
677,409
-0.10(-0.92%)
Sep 09, 2013
11.20
11.33
11.20
11.24
692,876
+0.02(+0.17%)
Sep 06, 2013
11.32
11.38
11.18
11.22
813,961
-0.01(-0.11%)
Sep 05, 2013
11.10
11.25
11.06
11.23
922,066
+0.11(+0.99%)
Sep 04, 2013
10.87
11.12
10.80
11.12
3,245,678
+0.21(+1.89%)
Sep 03, 2013
10.76
10.94
10.76
10.92
1,142,713
+0.32(+3.02%)
Aug 30, 2013
10.62
10.68
10.56
10.60
589,337
+0.01(+0.06%)
Aug 29, 2013
10.70
10.72
10.57
10.59
598,220
-0.13(-1.25%)
Aug 28, 2013
10.51
10.80
10.42
10.73
866,706
+0.27(+2.56%)
Aug 27, 2013
10.47
10.59
10.40
10.46
614,055
-0.07(-0.67%)
Aug 26, 2013
10.62
10.68
10.49
10.53
464,957
-0.07(-0.66%)
Aug 23, 2013
10.48
10.66
10.45
10.60
410,675
+0.14(+1.34%)
Aug 22, 2013
10.38
10.53
10.37
10.46
406,408
+0.08(+0.80%)
Aug 21, 2013
10.48
10.55
10.27
10.38
684,660
-0.16(-1.51%)
Aug 20, 2013
10.52
10.68
10.40
10.53
593,224
-0.02(-0.18%)
Aug 19, 2013
10.83
10.90
10.51
10.55
842,003
-0.29(-2.65%)
Aug 16, 2013
10.79
10.99
10.73
10.84
748,455
+0.03(+0.30%)
Aug 15, 2013
10.80
10.90
10.63
10.81
1,148,016
-0.14(-1.28%)
Aug 14, 2013
10.68
10.99
10.68
10.95
1,275,359
+0.23(+2.14%)
Aug 13, 2013
10.74
10.74
10.59
10.72
958,608
-0.04(-0.36%)
Aug 12, 2013
10.86
10.89
10.68
10.76
857,234
-0.11(-1.00%)
Aug 09, 2013
10.60
11.08
10.54
10.87
2,615,567
+0.36(+3.46%)
Aug 08, 2013
10.36
10.61
10.33
10.50
821,940
+0.17(+1.60%)
Aug 07, 2013
10.38
10.45
10.25
10.34
640,215
-0.10(-0.98%)
Aug 06, 2013
10.54
10.61
10.38
10.44
886,246
-0.06(-0.61%)
Aug 05, 2013
10.50
10.56
10.41
10.50
553,700
-0.04(-0.36%)
Aug 02, 2013
10.62
10.64
10.45
10.54
774,420
-0.08(-0.72%)
Aug 01, 2013
10.44
10.71
10.39
10.62
1,590,570
+0.25(+2.40%)
Jul 31, 2013
10.29
10.41
10.24
10.37
694,783
+0.10(+0.93%)
Jul 30, 2013
10.40
10.50
10.26
10.27
1,184,658
-0.11(-1.05%)
Jul 29, 2013
10.46
10.49
10.18
10.38
806,317
-0.08(-0.79%)
Jul 26, 2013
10.38
10.56
10.35
10.46
625,703
+0.04(+0.37%)
Jul 25, 2013
10.38
10.52
10.30
10.43
804,770
-0.03(-0.31%)
Jul 24, 2013
10.62
10.68
10.41
10.46
858,037
-0.14(-1.32%)
Jul 23, 2013
10.54
10.69
10.43
10.60
1,271,967
+0.08(+0.73%)
Jul 22, 2013
10.56
10.61
10.48
10.52
908,619
-0.03(-0.30%)
Jul 19, 2013
10.45
10.61
10.43
10.55
984,764
+0.08(+0.73%)
Jul 18, 2013
10.31
10.56
10.29
10.48
1,407,974
+0.16(+1.55%)
Jul 17, 2013
10.25
10.41
10.23
10.32
1,361,103
+0.08(+0.75%)
Jul 16, 2013
10.20
10.31
10.19
10.24
1,082,933
+0.04(+0.44%)
Jul 15, 2013
10.10
10.23
10.10
10.20
930,597
+0.06(+0.57%)
Jul 12, 2013
10.04
10.17
10.04
10.14
1,163,553
+0.07(+0.70%)
Jul 11, 2013
9.961
10.20
9.922
10.07
1,757,000
+0.20(+2.00%)
Jul 10, 2013
9.756
9.922
9.750
9.871
1,026,188
+0.14(+1.44%)
Jul 09, 2013
9.731
9.782
9.584
9.731
916,965
+0.08(+0.86%)
Jul 08, 2013
9.444
9.673
9.437
9.648
960,260
+0.26(+2.72%)
Jul 05, 2013
9.335
9.412
9.208
9.393
827,544
+0.01(+0.07%)
Jul 03, 2013
9.386
9.425
9.284
9.386
386,694
-0.01(-0.14%)
Jul 02, 2013
9.457
9.495
9.265
9.399
1,091,155
-0.06(-0.61%)
Jul 01, 2013
9.488
9.594
9.418
9.457
470,740
+0.02(+0.20%)
Jun 28, 2013
9.310
9.565
9.259
9.437
1,136,703
+0.38(+4.23%)
Jun 26, 2013
8.978
9.118
8.940
9.055
870,742
+0.17(+1.87%)
Jun 25, 2013
8.927
8.978
8.787
8.889
1,087,166
-0.01(-0.14%)
Jun 24, 2013
8.844
8.984
8.659
8.901
1,364,509
-0.20(-2.17%)
Jun 21, 2013
9.316
9.354
9.067
9.099
1,224,907
-0.17(-1.86%)
Jun 20, 2013
9.520
9.565
9.176
9.271
2,000,304
-0.49(-5.03%)
Jun 19, 2013
9.788
9.890
9.693
9.763
1,149,571
-0.04(-0.46%)
Jun 18, 2013
9.488
9.833
9.482
9.807
1,462,538
+0.30(+3.15%)
Jun 17, 2013
9.450
9.635
9.432
9.508
1,441,842
+0.10(+1.02%)
Jun 14, 2013
9.610
9.616
9.393
9.412
853,164
-0.17(-1.73%)
Jun 13, 2013
9.469
9.622
9.425
9.578
816,455
+0.13(+1.35%)
Jun 12, 2013
9.584
9.635
9.405
9.450
1,002,635
-0.14(-1.46%)
Jun 11, 2013
9.680
9.699
9.571
9.591
874,428
-0.20(-2.08%)
Jun 10, 2013
9.654
9.827
9.565
9.795
879,253
+0.14(+1.45%)
Jun 07, 2013
9.737
9.782
9.571
9.654
787,122
-0.05(-0.53%)
Jun 06, 2013
9.508
9.725
9.501
9.705
738,993
+0.20(+2.08%)
Jun 05, 2013
9.686
9.699
9.501
9.508
1,385,150
-0.24(-2.42%)
Jun 04, 2013
9.865
9.929
9.546
9.744
2,813,574
-0.15(-1.55%)
Jun 03, 2013
9.859
9.954
9.795
9.897
1,267,579
-0.04(-0.45%)
May 31, 2013
9.967
10.04
9.890
9.941
1,259,093
-0.08(-0.76%)
May 30, 2013
10.07
10.09
9.941
10.02
1,080,694
-0.06(-0.57%)
May 29, 2013
10.12
10.26
9.769
10.08
1,931,602
-0.22(-2.17%)
May 28, 2013
10.23
10.42
10.21
10.30
1,295,150
+0.10(+1.00%)
May 24, 2013
10.18
10.26
10.11
10.20
929,572
-0.05(-0.50%)
May 23, 2013
10.01
10.27
9.916
10.25
1,348,917
+0.08(+0.75%)
May 22, 2013
10.38
10.43
10.11
10.17
2,115,088
-0.20(-1.97%)
May 21, 2013
10.20
10.51
10.16
10.38
1,443,367
+0.07(+0.68%)
May 20, 2013
10.13
10.33
10.13
10.31
1,703,757
+0.19(+1.83%)
May 17, 2013
9.967
10.21
9.916
10.12
1,991,952
+0.16(+1.60%)
May 16, 2013
9.871
10.09
9.839
9.961
1,339,381
+0.05(+0.52%)
May 15, 2013
9.941
10.01
9.673
9.910
1,970,286
-0.10(-1.02%)
May 13, 2013
9.737
10.12
9.667
10.01
3,668,513
+0.42(+4.39%)
May 10, 2013
9.118
9.616
9.029
9.591
2,927,617
+0.50(+5.47%)
May 09, 2013
8.946
9.150
8.933
9.093
1,390,133
+0.10(+1.06%)
May 08, 2013
9.093
9.201
8.946
8.997
1,286,393
-0.11(-1.26%)
May 07, 2013
9.074
9.201
9.051
9.112
1,164,114
+0.04(+0.42%)
May 06, 2013
9.003
9.157
8.946
9.074
1,098,922
+0.07(+0.78%)
May 03, 2013
8.933
9.055
8.863
9.003
1,188,338
+0.14(+1.58%)
May 02, 2013
8.914
8.991
8.863
8.863
1,078,270
-0.04(-0.50%)
May 01, 2013
8.780
8.984
8.780
8.908
1,637,985
-0.09(-0.99%)
Apr 30, 2013
8.755
9.023
8.748
8.997
1,925,108
+0.26(+2.92%)
Apr 29, 2013
8.742
8.806
8.697
8.742
983,023
+0.08(+0.88%)
Apr 26, 2013
8.710
8.742
8.489
8.665
1,357,499
-0.04(-0.51%)
Apr 25, 2013
8.487
8.869
8.416
8.710
2,088,043
+0.38(+4.60%)
Apr 24, 2013
8.168
8.372
8.136
8.327
1,178,092
+0.19(+2.27%)
Apr 23, 2013
8.199
8.244
8.078
8.142
1,293,516
-0.03(-0.39%)
Apr 22, 2013
8.238
8.314
8.117
8.174
1,351,485
-0.04(-0.47%)
Apr 19, 2013
8.168
8.263
8.072
8.212
1,460,957
-0.02(-0.23%)
Apr 18, 2013
8.168
8.385
8.059
8.231
1,624,538
+0.09(+1.10%)
Apr 17, 2013
8.461
8.461
8.040
8.142
2,189,615
-0.41(-4.85%)
Apr 16, 2013
8.474
8.595
8.360
8.557
1,172,438
+0.13(+1.51%)
Apr 15, 2013
8.729
8.742
8.423
8.429
2,042,522
-0.44(-4.96%)
Apr 12, 2013
8.972
8.997
8.774
8.869
1,194,214
-0.16(-1.77%)
Apr 11, 2013
9.137
9.204
8.991
9.029
1,350,020
+0.07(+0.78%)
Apr 10, 2013
9.125
9.131
8.933
8.959
1,871,263
-0.13(-1.40%)
Apr 09, 2013
8.857
9.176
8.838
9.086
1,610,095
+0.24(+2.74%)
Apr 08, 2013
8.755
8.914
8.729
8.844
873,699
+0.11(+1.32%)
Apr 05, 2013
8.436
8.774
8.327
8.729
1,686,369
+0.15(+1.79%)
Apr 04, 2013
8.876
8.933
8.545
8.576
1,784,863
-0.30(-3.38%)
Apr 03, 2013
9.271
9.323
8.831
8.876
1,823,279
-0.43(-4.60%)
Apr 02, 2013
9.220
9.387
9.220
9.303
1,033,013
+0.08(+0.90%)
Apr 01, 2013
9.303
9.348
9.141
9.220
1,048,489
-0.10(-1.10%)
Mar 28, 2013
9.399
9.425
9.275
9.323
955,267
-0.08(-0.81%)
Mar 27, 2013
9.431
9.476
9.303
9.399
946,408
-0.09(-0.94%)
Mar 26, 2013
9.335
9.520
9.335
9.488
1,316,019
+0.21(+2.27%)
Mar 25, 2013
9.386
9.415
9.220
9.278
904,539
-0.04(-0.48%)
Mar 22, 2013
9.386
9.437
9.252
9.323
927,589
-0.02(-0.20%)
Mar 21, 2013
9.399
9.488
9.335
9.342
1,062,225
-0.07(-0.75%)
Mar 20, 2013
9.488
9.508
9.297
9.412
981,976
-0.03(-0.27%)
Mar 19, 2013
9.488
9.597
9.393
9.437
1,145,384
-0.05(-0.54%)
Mar 18, 2013
9.527
9.680
9.482
9.488
1,458,418
-0.09(-0.93%)
Mar 15, 2013
9.412
9.597
9.380
9.578
1,671,135
+0.22(+2.32%)
Mar 14, 2013
9.118
9.367
9.086
9.361
1,654,667
+0.24(+2.66%)
Mar 13, 2013
9.284
9.300
9.074
9.118
1,114,153
-0.17(-1.79%)
Mar 12, 2013
9.303
9.374
9.252
9.284
1,330,728
+0.00(+0.00%)
Mar 11, 2013
9.176
9.303
9.055
9.284
1,313,355
+0.10(+1.11%)
Mar 08, 2013
9.067
9.214
9.042
9.182
1,392,567
+0.14(+1.55%)
Mar 07, 2013
8.825
9.195
8.825
9.042
2,252,524
+0.26(+2.90%)
Mar 06, 2013
8.748
8.838
8.710
8.787
1,222,619
+0.04(+0.44%)
Mar 05, 2013
8.735
8.806
8.691
8.748
1,577,816
+0.07(+0.81%)
Mar 04, 2013
8.793
8.857
8.608
8.678
1,889,525
-0.11(-1.23%)
Mar 01, 2013
8.589
8.812
8.563
8.787
2,081,715
+0.13(+1.55%)
Feb 28, 2013
8.525
8.665
8.522
8.653
2,415,468
+0.15(+1.80%)
Feb 27, 2013
8.327
8.582
8.282
8.499
2,069,237
+0.15(+1.76%)
Feb 26, 2013
8.238
8.359
8.129
8.353
2,355,627
+0.24(+2.91%)
Feb 22, 2013
7.900
8.187
7.849
8.117
2,277,934
+0.33(+4.18%)
Feb 21, 2013
7.906
7.912
7.676
7.791
1,706,440
-0.09(-1.13%)
Feb 20, 2013
8.002
8.072
7.791
7.880
1,831,607
-0.17(-2.06%)
Feb 19, 2013
8.046
8.059
7.976
8.046
1,544,711
+0.01(+0.08%)
Feb 15, 2013
8.340
8.385
7.957
8.040
2,635,036
-0.38(-4.47%)
Feb 14, 2013
8.506
8.538
8.391
8.416
1,171,721
-0.07(-0.83%)
Feb 13, 2013
8.455
8.556
8.404
8.487
933,220
+0.04(+0.45%)
Feb 12, 2013
8.442
8.544
8.397
8.448
838,564
+0.01(+0.08%)
Feb 11, 2013
8.614
8.633
8.416
8.442
1,105,123
-0.19(-2.22%)
Feb 08, 2013
8.627
8.665
8.589
8.633
795,201
+0.01(+0.15%)
Feb 07, 2013
8.723
8.767
8.589
8.621
1,209,624
-0.12(-1.39%)
Feb 06, 2013
8.608
8.748
8.602
8.742
1,080,619
+0.40(+4.74%)
Feb 04, 2013
8.391
8.407
8.270
8.346
1,201,272
-0.08(-0.91%)
Feb 01, 2013
8.582
8.582
8.385
8.423
1,346,709
-0.16(-1.86%)
Jan 31, 2013
8.614
8.716
8.576
8.582
1,424,401
-0.04(-0.44%)
Jan 30, 2013
8.621
8.710
8.595
8.621
732,157
-0.01(-0.07%)
Jan 29, 2013
8.576
8.697
8.563
8.627
1,346,765
+0.08(+0.97%)
Jan 28, 2013
8.512
8.614
8.512
8.544
1,098,894
+0.03(+0.37%)
Jan 25, 2013
8.589
8.646
8.474
8.512
1,043,872
-0.07(-0.82%)
Jan 24, 2013
8.550
8.697
8.550
8.582
1,687,678
+0.03(+0.37%)
Jan 23, 2013
8.608
8.704
8.544
8.550
843,688
-0.13(-1.47%)
Jan 22, 2013
8.563
8.684
8.499
8.678
1,389,720
+0.16(+1.87%)
Jan 18, 2013
8.487
8.550
8.480
8.519
1,257,654
+0.02(+0.23%)
Jan 17, 2013
8.519
8.570
8.480
8.499
1,097,366
+0.03(+0.30%)
Jan 16, 2013
8.461
8.531
8.442
8.474
853,699
-0.01(-0.08%)
Jan 15, 2013
8.340
8.531
8.327
8.480
1,456,632
+0.10(+1.22%)
Jan 14, 2013
8.378
8.455
8.321
8.378
825,087
-0.02(-0.23%)
Jan 11, 2013
8.423
8.519
8.372
8.397
1,043,832
-0.02(-0.23%)
Jan 10, 2013
8.512
8.512
8.327
8.416
1,082,354
-0.04(-0.53%)
Jan 09, 2013
8.576
8.589
8.423
8.461
1,173,273
-0.11(-1.34%)
Jan 08, 2013
8.646
8.646
8.467
8.576
1,206,669
-0.08(-0.96%)
Jan 07, 2013
8.742
8.748
8.595
8.659
1,201,482
-0.10(-1.17%)
Jan 04, 2013
8.582
8.806
8.582
8.761
1,439,966
+0.18(+2.08%)
Jan 03, 2013
8.525
8.678
8.455
8.582
1,431,696
+0.06(+0.67%)
Jan 02, 2013
8.525
8.563
8.270
8.525
2,633,220
+0.26(+3.09%)
Dec 31, 2012
7.931
8.289
7.919
8.270
2,931,203
+0.29(+3.60%)
Dec 28, 2012
7.963
8.002
7.925
7.983
1,767,648
-0.03(-0.40%)
Dec 27, 2012
8.040
8.078
7.926
8.014
2,735,257
+0.03(+0.40%)
Dec 26, 2012
8.161
8.193
7.912
7.983
1,736,743
-0.15(-1.81%)
Dec 24, 2012
8.199
8.257
8.104
8.129
871,274
-0.08(-0.93%)
Dec 21, 2012
8.155
8.288
8.136
8.206
2,182,843
-0.08(-1.00%)
Dec 20, 2012
8.391
8.474
8.251
8.289
1,461,314
-0.08(-0.99%)
Dec 19, 2012
8.365
8.525
8.340
8.372
1,775,982
+0.02(+0.23%)
Dec 18, 2012
8.168
8.391
8.161
8.353
2,099,567
+0.15(+1.87%)
Dec 17, 2012
8.136
8.251
8.136
8.199
1,286,559
+0.07(+0.86%)
Dec 14, 2012
8.193
8.199
8.046
8.129
1,797,121
-0.13(-1.55%)
Dec 13, 2012
8.282
8.340
8.199
8.257
1,428,877
-0.09(-1.07%)
Dec 12, 2012
8.499
8.512
8.251
8.346
2,071,582
-0.16(-1.88%)
Dec 11, 2012
8.436
8.755
8.416
8.506
2,696,935
+0.06(+0.68%)
Dec 10, 2012
8.270
8.455
8.231
8.448
1,720,744
+0.18(+2.16%)
Dec 07, 2012
8.340
8.378
8.244
8.270
1,240,907
-0.03(-0.31%)
Dec 06, 2012
8.448
8.499
8.238
8.295
1,174,063
-0.21(-2.48%)
Dec 05, 2012
8.346
8.570
8.340
8.506
1,763,427
+0.16(+1.91%)
Dec 04, 2012
8.416
8.461
8.302
8.346
1,941,206
-0.13(-1.51%)
Nov 30, 2012
8.416
8.506
8.372
8.474
2,075,923
+0.06(+0.68%)
Nov 29, 2012
8.257
8.512
8.257
8.416
2,410,376
+0.20(+2.49%)
Nov 28, 2012
8.072
8.231
7.970
8.212
1,763,786
+0.08(+1.02%)
Nov 27, 2012
8.187
8.257
8.129
8.129
1,368,712
-0.09(-1.09%)
Nov 26, 2012
8.289
8.321
8.123
8.219
1,274,044
-0.12(-1.45%)
Nov 23, 2012
8.314
8.512
8.168
8.340
1,749,006
+0.32(+3.98%)
Nov 21, 2012
7.995
8.148
7.951
8.021
1,347,915
+0.02(+0.24%)
Nov 20, 2012
8.110
8.142
7.900
8.002
1,628,893
-0.08(-1.03%)
Nov 19, 2012
7.900
8.104
7.849
8.085
3,115,107
+0.56(+7.37%)
Nov 16, 2012
7.510
7.542
7.319
7.529
2,310,425
-0.01(-0.08%)
Nov 15, 2012
7.606
7.778
7.472
7.536
2,752,944
-0.15(-1.91%)
Nov 14, 2012
7.842
7.931
7.453
7.683
4,442,103
-0.16(-2.03%)
Nov 13, 2012
7.880
8.021
7.804
7.842
2,683,192
-0.17(-2.15%)
Nov 12, 2012
8.085
8.308
7.983
8.014
2,792,629
-0.18(-2.18%)
Nov 09, 2012
9.169
9.189
8.117
8.193
7,686,297
-1.38(-14.46%)
Nov 08, 2012
9.744
9.839
9.565
9.578
1,653,893
-0.20(-2.09%)
Nov 07, 2012
10.22
10.22
9.591
9.782
2,408,074
-0.54(-5.25%)
Nov 06, 2012
10.33
10.36
10.28
10.32
850,787
+0.04(+0.37%)
Nov 05, 2012
10.25
10.33
10.23
10.29
1,151,928
+0.02(+0.19%)
Nov 02, 2012
10.41
10.43
10.25
10.27
836,048
-0.07(-0.68%)
Nov 01, 2012
10.29
10.42
10.21
10.34
965,490
+0.08(+0.75%)
Oct 31, 2012
10.19
10.31
10.10
10.26
1,088,519
+0.08(+0.75%)
Oct 26, 2012
10.22
10.18
10.18
10.18
943,907
-0.06(-0.56%)
Oct 25, 2012
10.16
10.26
10.11
10.24
912,544
+0.18(+1.78%)
Oct 24, 2012
10.32
10.37
10.04
10.06
1,524,608
-0.20(-1.99%)
Oct 23, 2012
10.43
10.45
10.22
10.27
1,916,778
-0.43(-4.00%)
Oct 19, 2012
10.88
10.92
10.57
10.69
1,238,456
-0.26(-2.39%)
Oct 18, 2012
10.82
10.97
10.79
10.96
1,570,825
+0.04(+0.41%)
Oct 17, 2012
10.51
10.93
10.45
10.91
2,530,311
+0.47(+4.52%)
Oct 16, 2012
10.41
10.48
10.31
10.44
1,246,545
+0.06(+0.61%)
Oct 15, 2012
10.39
10.49
10.25
10.38
990,394
-0.04(-0.43%)
Oct 12, 2012
10.59
10.67
10.40
10.42
1,008,833
-0.13(-1.27%)
Oct 11, 2012
10.37
10.61
10.34
10.55
1,603,827
+0.32(+3.12%)
Oct 10, 2012
10.35
10.44
10.22
10.23
1,505,516
-0.13(-1.29%)
Oct 09, 2012
10.46
10.52
10.30
10.37
1,668,709
-0.06(-0.55%)
Oct 08, 2012
10.50
10.51
10.36
10.43
1,060,648
-0.13(-1.27%)
Oct 05, 2012
10.81
10.84
10.53
10.56
1,518,698
-0.24(-2.24%)
Oct 04, 2012
10.75
10.84
10.69
10.80
1,276,086
+0.13(+1.26%)
Oct 03, 2012
10.73
10.76
10.59
10.67
1,481,636
-0.06(-0.59%)
Oct 02, 2012
10.87
10.88
10.69
10.73
1,598,403
-0.05(-0.47%)
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
.