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 (%)
Apr 30, 2014
15.38
15.38
15.11
15.32
868,507
-0.01(-0.09%)
Apr 29, 2014
15.16
15.61
15.10
15.33
873,545
+0.28(+1.88%)
Apr 28, 2014
15.07
15.10
14.89
15.05
496,337
+0.06(+0.41%)
Apr 25, 2014
15.07
15.12
14.83
14.99
541,352
-0.12(-0.78%)
Apr 24, 2014
15.23
15.35
15.06
15.10
630,953
-0.09(-0.59%)
Apr 23, 2014
15.17
15.34
15.15
15.19
500,802
-0.02(-0.14%)
Apr 22, 2014
15.12
15.24
15.00
15.21
763,023
+0.07(+0.45%)
Apr 21, 2014
15.10
15.22
15.10
15.14
858,203
+0.05(+0.32%)
Apr 17, 2014
14.93
15.10
15.10
15.10
1,073,792
+0.22(+1.48%)
Apr 16, 2014
14.61
14.89
14.61
14.87
904,678
+0.28(+1.94%)
Apr 15, 2014
14.50
14.83
14.48
14.59
643,965
+0.07(+0.48%)
Apr 14, 2014
14.56
14.74
14.45
14.52
732,548
-0.07(-0.47%)
Apr 11, 2014
14.38
14.67
14.35
14.59
1,381,824
+0.12(+0.81%)
Apr 10, 2014
14.50
14.63
14.42
14.47
783,961
-0.06(-0.38%)
Apr 09, 2014
14.19
14.56
14.19
14.53
1,354,804
+0.37(+2.58%)
Apr 08, 2014
13.87
14.20
13.83
14.16
983,984
+0.34(+2.49%)
Apr 07, 2014
13.61
13.83
13.50
13.82
762,569
+0.22(+1.62%)
Apr 04, 2014
13.90
13.92
13.57
13.60
784,878
-0.19(-1.35%)
Apr 03, 2014
13.76
13.91
13.76
13.79
528,074
+0.01(+0.10%)
Apr 02, 2014
13.70
13.82
13.66
13.77
515,852
+0.10(+0.76%)
Apr 01, 2014
13.67
13.79
13.64
13.67
535,091
-0.03(-0.20%)
Mar 31, 2014
13.66
13.79
13.58
13.69
886,405
+0.10(+0.75%)
Mar 28, 2014
13.55
13.61
13.43
13.59
648,561
+0.13(+0.97%)
Mar 27, 2014
13.22
13.52
13.17
13.46
726,270
+0.30(+2.29%)
Mar 26, 2014
13.25
13.33
13.13
13.16
467,805
+0.01(+0.10%)
Mar 25, 2014
13.24
13.26
13.07
13.15
546,431
-0.02(-0.16%)
Mar 24, 2014
13.36
13.41
13.09
13.17
539,471
-0.20(-1.48%)
Mar 21, 2014
13.12
13.50
13.02
13.37
1,015,735
+0.33(+2.57%)
Mar 20, 2014
12.89
13.05
12.68
13.03
641,827
+0.08(+0.58%)
Mar 19, 2014
13.08
13.14
12.88
12.96
413,364
-0.09(-0.68%)
Mar 18, 2014
12.95
13.16
12.89
13.04
553,587
+0.12(+0.90%)
Mar 17, 2014
12.87
12.96
12.78
12.93
466,121
+0.11(+0.85%)
Mar 14, 2014
12.72
12.94
12.71
12.82
443,627
+0.05(+0.38%)
Mar 13, 2014
12.78
12.99
12.73
12.77
782,625
+0.03(+0.21%)
Mar 12, 2014
12.62
12.75
12.42
12.74
861,972
-0.08(-0.59%)
Mar 11, 2014
12.97
13.01
12.77
12.82
880,910
-0.17(-1.32%)
Mar 10, 2014
13.11
13.16
12.98
12.99
698,267
-0.14(-1.04%)
Mar 07, 2014
13.24
13.27
13.09
13.13
615,434
-0.16(-1.18%)
Mar 06, 2014
13.30
13.52
13.25
13.28
751,333
+0.01(+0.10%)
Mar 05, 2014
13.38
13.40
13.15
13.27
815,387
-0.12(-0.92%)
Mar 04, 2014
13.45
13.56
13.33
13.39
1,815,890
-0.03(-0.20%)
Mar 03, 2014
13.37
13.63
13.31
13.42
822,503
-0.01(-0.10%)
Feb 28, 2014
13.27
13.54
13.18
13.43
1,048,870
+0.16(+1.23%)
Feb 27, 2014
13.35
13.41
13.19
13.27
1,265,344
-0.10(-0.76%)
Feb 26, 2014
13.53
13.60
13.27
13.37
1,526,269
-0.28(-2.04%)
Feb 25, 2014
13.43
13.68
13.30
13.65
1,099,773
+0.15(+1.10%)
Feb 24, 2014
13.13
13.53
13.09
13.50
990,329
+0.41(+3.16%)
Feb 21, 2014
13.44
13.46
12.97
13.09
1,262,852
-0.35(-2.62%)
Feb 20, 2014
13.44
13.57
13.35
13.44
1,038,857
-0.02(-0.15%)
Feb 19, 2014
13.43
13.54
13.35
13.46
627,405
+0.01(+0.05%)
Feb 18, 2014
13.35
13.55
13.30
13.45
831,227
+0.14(+1.07%)
Feb 14, 2014
13.39
13.31
13.31
13.31
535,408
-0.12(-0.86%)
Feb 13, 2014
13.18
13.50
13.17
13.43
588,470
+0.17(+1.28%)
Feb 12, 2014
13.21
13.32
13.14
13.26
835,578
+0.12(+0.93%)
Feb 11, 2014
12.99
13.23
12.99
13.14
622,897
+0.12(+0.89%)
Feb 10, 2014
13.11
13.20
13.00
13.02
467,590
-0.17(-1.29%)
Feb 07, 2014
13.18
13.24
12.97
13.19
1,009,528
+0.05(+0.36%)
Feb 06, 2014
12.91
13.18
12.83
13.14
1,230,556
+0.26(+2.00%)
Feb 05, 2014
12.56
12.98
12.49
12.88
1,734,527
+0.33(+2.59%)
Feb 04, 2014
11.96
12.65
11.96
12.56
1,225,235
+0.59(+4.93%)
Feb 03, 2014
12.21
12.30
11.89
11.97
814,311
-0.17(-1.39%)
Jan 31, 2014
12.10
12.25
12.00
12.14
709,613
-0.13(-1.04%)
Jan 30, 2014
12.24
12.37
12.16
12.27
661,136
+0.06(+0.49%)
Jan 29, 2014
12.09
12.26
12.00
12.21
782,172
+0.02(+0.16%)
Jan 28, 2014
11.86
12.21
11.86
12.19
569,953
+0.30(+2.49%)
Jan 27, 2014
12.13
12.20
11.83
11.89
671,804
-0.24(-1.94%)
Jan 24, 2014
12.22
12.29
11.99
12.13
774,702
-0.14(-1.15%)
Jan 23, 2014
12.32
12.45
12.24
12.27
624,392
-0.14(-1.14%)
Jan 22, 2014
12.43
12.49
12.20
12.41
1,127,235
+0.03(+0.22%)
Jan 21, 2014
12.37
12.43
12.26
12.38
1,071,012
+0.14(+1.15%)
Jan 17, 2014
12.15
12.24
12.24
12.24
1,439,512
+0.14(+1.17%)
Jan 16, 2014
11.89
12.15
11.89
12.10
1,403,142
+0.17(+1.46%)
Jan 15, 2014
11.64
11.95
11.62
11.92
1,169,280
+0.28(+2.42%)
Jan 14, 2014
11.70
11.75
11.59
11.64
1,085,943
-0.09(-0.74%)
Jan 13, 2014
11.84
11.90
11.66
11.73
934,015
-0.05(-0.46%)
Jan 10, 2014
11.63
11.84
11.51
11.78
670,540
+0.09(+0.80%)
Jan 09, 2014
11.79
11.81
11.62
11.69
739,867
-0.09(-0.80%)
Jan 08, 2014
11.77
11.84
11.68
11.78
602,477
+0.01(+0.06%)
Jan 07, 2014
11.73
11.88
11.70
11.78
514,553
+0.04(+0.34%)
Jan 06, 2014
11.77
11.78
11.61
11.74
740,085
-0.09(-0.79%)
Jan 03, 2014
12.01
12.02
11.75
11.83
666,797
-0.14(-1.18%)
Jan 02, 2014
12.17
12.23
11.87
11.97
831,269
-0.12(-0.98%)
Dec 31, 2013
12.06
12.09
12.09
12.09
881,382
+0.05(+0.39%)
Dec 30, 2013
12.10
12.24
12.02
12.04
880,965
-0.12(-0.98%)
Dec 27, 2013
12.07
12.17
11.96
12.16
788,263
+0.09(+0.77%)
Dec 26, 2013
12.08
12.16
12.01
12.07
638,311
-0.02(-0.16%)
Dec 24, 2013
12.16
12.26
12.09
12.09
411,783
-0.07(-0.55%)
Dec 23, 2013
12.13
12.28
12.11
12.16
862,577
+0.04(+0.33%)
Dec 20, 2013
12.18
12.25
12.10
12.12
850,664
-0.04(-0.33%)
Dec 19, 2013
12.04
12.22
12.04
12.16
909,273
+0.05(+0.38%)
Dec 18, 2013
12.06
12.20
11.92
12.11
752,820
+0.03(+0.22%)
Dec 17, 2013
11.97
12.14
11.94
12.08
964,908
+0.09(+0.78%)
Dec 16, 2013
12.13
12.25
11.98
11.99
829,645
-0.14(-1.15%)
Dec 13, 2013
12.09
12.17
12.02
12.13
600,718
-0.01(-0.06%)
Dec 12, 2013
12.10
12.20
12.05
12.14
628,500
+0.01(+0.11%)
Dec 11, 2013
12.30
12.32
12.08
12.12
791,641
-0.21(-1.67%)
Dec 10, 2013
12.07
12.40
12.06
12.33
858,368
+0.22(+1.81%)
Dec 09, 2013
12.17
12.26
12.06
12.11
801,060
-0.06(-0.49%)
Dec 06, 2013
12.44
12.49
12.11
12.17
820,875
-0.21(-1.67%)
Dec 05, 2013
12.26
12.47
12.22
12.38
951,154
+0.05(+0.38%)
Dec 04, 2013
12.34
12.37
12.10
12.33
960,569
+0.00(+0.00%)
Dec 03, 2013
12.12
12.45
12.06
12.33
1,819,452
+0.47(+3.95%)
Dec 02, 2013
12.02
12.02
11.73
11.86
1,208,726
-0.28(-2.28%)
Nov 29, 2013
12.01
12.35
12.00
12.14
502,537
+0.09(+0.71%)
Nov 27, 2013
11.91
12.12
11.87
12.05
923,194
+0.07(+0.61%)
Nov 26, 2013
12.14
12.26
11.97
11.98
873,598
-0.16(-1.30%)
Nov 25, 2013
12.25
12.31
12.11
12.14
1,023,860
-0.11(-0.91%)
Nov 22, 2013
12.20
12.35
12.09
12.25
1,196,802
+0.05(+0.38%)
Nov 21, 2013
12.04
12.33
12.02
12.20
1,587,401
+0.18(+1.53%)
Nov 20, 2013
11.95
12.10
11.93
12.02
1,345,814
+0.07(+0.61%)
Nov 19, 2013
11.81
12.22
11.81
11.95
2,183,895
+0.13(+1.11%)
Nov 18, 2013
12.18
12.18
11.78
11.81
1,623,661
-0.26(-2.18%)
Nov 15, 2013
11.96
12.11
11.91
12.08
1,658,116
+0.12(+0.99%)
Nov 14, 2013
11.85
11.99
11.69
11.96
1,455,492
+0.50(+4.37%)
Nov 12, 2013
11.69
11.71
11.44
11.46
945,845
-0.24(-2.08%)
Nov 11, 2013
11.49
11.87
11.46
11.70
2,149,290
+0.32(+2.83%)
Nov 08, 2013
11.08
11.46
11.06
11.38
1,478,972
+0.34(+3.10%)
Nov 07, 2013
11.25
11.26
10.92
11.04
1,433,570
-0.26(-2.33%)
Nov 06, 2013
11.39
11.41
11.24
11.30
750,953
-0.05(-0.41%)
Nov 05, 2013
11.28
11.39
11.28
11.35
655,168
+0.01(+0.12%)
Nov 04, 2013
11.34
11.43
11.23
11.33
664,870
+0.00(+0.00%)
Nov 01, 2013
11.30
11.36
11.23
11.33
798,490
+0.08(+0.68%)
Oct 31, 2013
11.19
11.37
11.15
11.26
815,361
+0.12(+1.11%)
Oct 30, 2013
11.35
11.37
11.03
11.13
1,004,089
-0.24(-2.12%)
Oct 29, 2013
11.33
11.48
11.28
11.37
826,435
+0.12(+1.10%)
Oct 28, 2013
11.31
11.32
11.09
11.25
683,226
-0.03(-0.29%)
Oct 25, 2013
11.04
11.31
11.01
11.28
1,133,460
+0.27(+2.49%)
Oct 24, 2013
10.78
11.05
10.77
11.01
915,817
+0.21(+1.93%)
Oct 23, 2013
11.12
11.15
10.75
10.80
1,772,353
-0.32(-2.87%)
Oct 22, 2013
11.28
11.33
10.98
11.12
957,698
-0.08(-0.76%)
Oct 21, 2013
11.28
11.40
11.17
11.20
810,184
-0.07(-0.58%)
Oct 18, 2013
11.32
11.37
11.19
11.27
747,285
+0.03(+0.23%)
Oct 17, 2013
10.97
11.28
10.89
11.24
1,627,684
+0.48(+4.42%)
Oct 16, 2013
10.61
10.77
10.58
10.77
565,507
+0.19(+1.79%)
Oct 15, 2013
10.80
10.80
10.51
10.58
659,819
-0.22(-2.05%)
Oct 14, 2013
10.68
10.83
10.66
10.80
465,373
+0.00(+0.00%)
Oct 11, 2013
10.66
10.88
10.66
10.80
552,743
+0.11(+1.04%)
Oct 10, 2013
10.54
10.81
10.53
10.69
1,145,031
+0.25(+2.37%)
Oct 09, 2013
10.50
10.50
10.12
10.44
1,116,050
-0.03(-0.25%)
Oct 08, 2013
10.73
10.74
10.45
10.47
879,653
-0.22(-2.07%)
Oct 07, 2013
10.60
10.77
10.59
10.69
535,484
-0.03(-0.24%)
Oct 04, 2013
10.66
10.74
10.58
10.72
945,987
+0.04(+0.37%)
Oct 03, 2013
10.74
10.80
10.57
10.68
512,438
-0.09(-0.85%)
Oct 02, 2013
10.83
10.84
10.72
10.77
494,596
-0.04(-0.38%)
Oct 01, 2013
10.67
10.89
10.63
10.81
573,225
-0.12(-1.06%)
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%)
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
.