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
)
20.19
-0.36 (-1.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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
7.131
7.173
6.917
6.942
800,213
-0.07(-0.94%)
Mar 28, 2019
6.933
7.041
6.933
7.008
613,335
-0.03(-0.47%)
Mar 27, 2019
7.189
7.255
7.024
7.041
555,725
-0.17(-2.40%)
Mar 26, 2019
7.280
7.338
7.177
7.214
1,036,211
+0.05(+0.69%)
Mar 25, 2019
7.140
7.280
7.090
7.164
1,390,637
-0.02(-0.23%)
Mar 22, 2019
7.313
7.313
7.032
7.181
1,013,417
-0.21(-2.90%)
Mar 21, 2019
7.222
7.428
7.181
7.395
1,325,243
+0.18(+2.51%)
Mar 20, 2019
6.835
7.255
6.785
7.214
1,017,734
+0.38(+5.55%)
Mar 19, 2019
7.098
7.146
6.810
6.835
783,222
-0.18(-2.59%)
Mar 18, 2019
6.810
7.032
6.769
7.016
1,031,013
+0.27(+4.03%)
Mar 15, 2019
6.818
6.868
6.736
6.744
1,014,024
-0.16(-2.39%)
Mar 14, 2019
6.966
6.991
6.851
6.909
522,542
-0.06(-0.83%)
Mar 13, 2019
6.975
7.041
6.934
6.966
782,115
+0.07(+1.08%)
Mar 12, 2019
6.818
6.925
6.818
6.892
724,913
+0.11(+1.58%)
Mar 11, 2019
6.785
6.892
6.760
6.785
972,878
+0.00(+0.00%)
Mar 08, 2019
6.694
6.802
6.546
6.785
1,061,935
-0.07(-0.96%)
Mar 07, 2019
7.024
7.032
6.843
6.851
958,301
-0.13(-1.89%)
Mar 06, 2019
7.074
7.074
6.901
6.983
734,135
-0.17(-2.42%)
Mar 05, 2019
7.247
7.329
7.148
7.156
712,222
-0.13(-1.81%)
Mar 04, 2019
7.230
7.296
7.024
7.288
904,975
+0.09(+1.26%)
Mar 01, 2019
7.338
7.502
7.173
7.197
989,401
-0.07(-1.02%)
Feb 28, 2019
7.469
7.469
7.173
7.272
669,866
-0.18(-2.43%)
Feb 27, 2019
7.544
7.614
7.420
7.453
663,584
+0.00(+0.00%)
Feb 26, 2019
7.379
7.605
7.379
7.453
928,139
+0.10(+1.34%)
Feb 25, 2019
7.165
7.379
7.115
7.354
846,128
+0.10(+1.36%)
Feb 22, 2019
7.469
7.560
7.214
7.255
1,113,139
+0.24(+3.40%)
Feb 21, 2019
7.091
7.165
6.942
7.016
778,737
-0.12(-1.73%)
Feb 20, 2019
6.959
7.185
6.942
7.140
719,576
+0.16(+2.36%)
Feb 19, 2019
6.975
7.058
6.909
6.975
560,978
-0.04(-0.59%)
Feb 15, 2019
6.984
7.054
6.951
7.016
588,687
+0.15(+2.16%)
Feb 14, 2019
6.753
6.967
6.728
6.868
661,286
+0.08(+1.21%)
Feb 13, 2019
6.695
6.868
6.679
6.786
625,185
+0.13(+1.98%)
Feb 12, 2019
6.646
6.736
6.555
6.654
1,013,152
+0.20(+3.06%)
Feb 11, 2019
6.432
6.576
6.411
6.456
830,854
-0.08(-1.26%)
Feb 08, 2019
6.605
6.629
6.489
6.539
648,673
-0.07(-1.00%)
Feb 07, 2019
6.909
6.926
6.531
6.605
712,786
-0.35(-5.09%)
Feb 06, 2019
6.942
7.012
6.909
6.959
452,661
-0.04(-0.59%)
Feb 05, 2019
7.041
7.107
6.951
7.000
435,672
-0.08(-1.16%)
Feb 04, 2019
6.959
7.091
6.951
7.082
631,237
-0.01(-0.12%)
Feb 01, 2019
7.148
7.222
7.066
7.091
595,973
-0.04(-0.58%)
Jan 31, 2019
7.338
7.420
7.103
7.132
866,524
-0.18(-2.48%)
Jan 30, 2019
7.222
7.362
7.124
7.313
500,961
+0.22(+3.14%)
Jan 29, 2019
7.181
7.337
7.091
7.091
680,037
+0.03(+0.47%)
Jan 28, 2019
6.992
7.156
6.889
7.058
899,502
-0.10(-1.38%)
Jan 25, 2019
7.189
7.304
7.078
7.156
1,077,231
+0.02(+0.35%)
Jan 24, 2019
6.967
7.160
6.901
7.132
668,896
+0.16(+2.24%)
Jan 23, 2019
7.173
7.222
6.959
6.975
684,274
-0.16(-2.19%)
Jan 22, 2019
7.428
7.444
7.132
7.132
978,652
-0.58(-7.47%)
Jan 18, 2019
7.691
7.790
7.601
7.707
650,520
+0.11(+1.41%)
Jan 17, 2019
7.411
7.675
7.411
7.601
616,166
+0.07(+0.98%)
Jan 16, 2019
7.510
7.691
7.481
7.527
355,761
-0.03(-0.44%)
Jan 15, 2019
7.494
7.617
7.485
7.559
595,154
+0.14(+1.88%)
Jan 14, 2019
7.337
7.551
7.337
7.420
698,987
-0.02(-0.22%)
Jan 11, 2019
7.337
7.543
7.239
7.436
950,920
+0.02(+0.33%)
Jan 10, 2019
7.189
7.477
7.173
7.411
842,433
+0.09(+1.24%)
Jan 09, 2019
7.280
7.395
7.066
7.321
830,004
+0.16(+2.18%)
Jan 08, 2019
7.230
7.260
7.049
7.165
808,417
+0.03(+0.46%)
Jan 07, 2019
7.115
7.313
6.918
7.132
1,091,575
+0.11(+1.52%)
Jan 04, 2019
6.852
7.041
6.827
7.025
947,637
+0.35(+5.30%)
Jan 03, 2019
6.597
6.819
6.441
6.671
945,741
+0.13(+2.01%)
Jan 02, 2019
6.235
6.696
6.120
6.539
1,540,726
+0.16(+2.45%)
Dec 31, 2018
6.260
6.482
6.252
6.383
896,943
+0.16(+2.51%)
Dec 28, 2018
6.219
6.416
6.178
6.227
1,081,850
+0.04(+0.66%)
Dec 27, 2018
6.029
6.194
5.939
6.186
1,152,805
-0.09(-1.44%)
Dec 26, 2018
5.923
6.293
5.619
6.276
1,397,557
+0.44(+7.61%)
Dec 24, 2018
5.972
6.030
5.824
5.833
765,799
-0.19(-3.14%)
Dec 21, 2018
6.268
6.326
5.989
6.022
1,531,476
-0.28(-4.43%)
Dec 20, 2018
6.334
6.679
6.252
6.301
1,784,048
-0.13(-2.04%)
Dec 19, 2018
6.465
6.827
6.432
6.432
2,191,449
+0.03(+0.51%)
Dec 18, 2018
6.703
6.720
6.399
6.399
2,245,468
-0.27(-4.06%)
Dec 17, 2018
6.868
6.991
6.654
6.671
1,620,104
-0.34(-4.81%)
Dec 14, 2018
7.311
7.361
6.983
7.007
1,207,311
-0.44(-5.95%)
Dec 13, 2018
7.270
7.574
7.221
7.451
2,508,801
+0.18(+2.49%)
Dec 12, 2018
7.377
7.500
7.254
7.270
1,717,103
+0.05(+0.68%)
Dec 11, 2018
7.410
7.418
7.110
7.221
1,741,050
-0.01(-0.11%)
Dec 10, 2018
7.344
7.467
7.139
7.229
1,624,737
-0.30(-3.93%)
Dec 07, 2018
7.697
7.747
7.435
7.525
2,285,590
+0.11(+1.44%)
Dec 06, 2018
7.689
7.738
7.352
7.418
3,634,342
-0.52(-6.52%)
Dec 04, 2018
8.281
8.338
7.907
7.936
1,184,061
-0.37(-4.45%)
Dec 03, 2018
8.215
8.544
8.075
8.305
1,635,647
+0.39(+4.98%)
Nov 30, 2018
7.878
7.952
7.697
7.911
1,100,554
-0.12(-1.43%)
Nov 29, 2018
7.837
8.120
7.829
8.026
1,639,034
+0.25(+3.17%)
Nov 28, 2018
7.714
7.878
7.619
7.780
1,039,930
+0.04(+0.53%)
Nov 27, 2018
7.755
7.862
7.591
7.738
980,149
-0.05(-0.63%)
Nov 26, 2018
7.837
8.026
7.763
7.788
1,208,946
+0.11(+1.50%)
Nov 23, 2018
7.780
7.935
7.459
7.673
960,610
-0.39(-4.88%)
Nov 21, 2018
8.067
8.067
8.067
0
+0.29(+3.69%)
Nov 20, 2018
7.911
8.017
7.730
7.780
1,705,853
-0.32(-3.95%)
Nov 19, 2018
7.935
8.198
7.894
8.100
1,008,699
+0.02(+0.20%)
Nov 16, 2018
8.165
8.165
7.812
8.083
1,367,252
+0.07(+0.82%)
Nov 15, 2018
7.665
8.054
7.665
8.017
1,324,189
+0.30(+3.94%)
Nov 14, 2018
7.788
8.042
7.500
7.714
2,367,456
+0.16(+2.17%)
Nov 13, 2018
7.689
7.837
7.521
7.550
1,326,619
-0.17(-2.23%)
Nov 12, 2018
8.108
8.161
7.697
7.722
1,029,749
-0.29(-3.59%)
Nov 09, 2018
7.624
8.173
7.410
8.009
1,794,610
+0.24(+3.06%)
Nov 08, 2018
7.935
7.985
7.714
7.771
1,253,837
-0.21(-2.67%)
Nov 07, 2018
7.837
8.106
7.821
7.985
1,327,576
+0.32(+4.18%)
Nov 06, 2018
7.780
7.952
7.640
7.665
1,118,198
-0.11(-1.37%)
Nov 05, 2018
7.632
7.821
7.574
7.771
1,009,976
+0.25(+3.38%)
Nov 02, 2018
7.747
7.857
7.468
7.517
1,094,777
-0.25(-3.27%)
Nov 01, 2018
7.706
7.849
7.558
7.771
1,139,274
+0.15(+1.94%)
Oct 31, 2018
7.542
7.878
7.542
7.624
1,331,598
+0.12(+1.64%)
Oct 30, 2018
7.394
7.525
7.304
7.500
1,154,559
+0.00(+0.00%)
Oct 29, 2018
7.935
8.001
7.353
7.500
1,256,645
-0.45(-5.68%)
Oct 26, 2018
7.665
8.067
7.550
7.952
1,698,509
+0.16(+2.11%)
Oct 25, 2018
7.894
7.993
7.722
7.788
1,091,174
-0.03(-0.42%)
Oct 24, 2018
8.304
8.386
7.812
7.821
1,187,385
-0.37(-4.50%)
Oct 23, 2018
8.419
8.419
8.067
8.190
1,517,335
-0.47(-5.40%)
Oct 22, 2018
8.772
8.854
8.657
8.657
834,634
-0.16(-1.86%)
Oct 19, 2018
8.772
8.940
8.772
8.821
1,028,449
+0.12(+1.41%)
Oct 18, 2018
8.944
8.960
8.526
8.698
1,278,244
-0.43(-4.76%)
Oct 17, 2018
9.616
9.649
9.100
9.132
1,013,670
-0.57(-5.83%)
Oct 16, 2018
9.518
9.714
9.477
9.698
482,457
+0.23(+2.42%)
Oct 15, 2018
9.632
9.747
9.452
9.468
552,675
-0.15(-1.53%)
Oct 12, 2018
9.723
9.813
9.477
9.616
705,069
+0.14(+1.47%)
Oct 11, 2018
9.501
9.673
9.345
9.477
1,143,055
-0.13(-1.37%)
Oct 10, 2018
10.07
10.07
9.567
9.608
970,688
-0.44(-4.40%)
Oct 09, 2018
9.878
10.10
9.792
10.05
685,777
+0.20(+2.00%)
Oct 08, 2018
9.829
9.928
9.708
9.854
488,214
-0.16(-1.56%)
Oct 05, 2018
10.17
10.17
9.952
10.01
660,057
-0.16(-1.61%)
Oct 04, 2018
10.47
10.55
10.11
10.17
852,924
-0.38(-3.57%)
Oct 03, 2018
10.23
10.57
10.16
10.55
985,541
+0.34(+3.37%)
Oct 02, 2018
10.33
10.39
10.17
10.21
554,763
-0.11(-1.11%)
Oct 01, 2018
10.25
10.37
10.19
10.32
813,745
+0.20(+2.03%)
Sep 28, 2018
9.911
10.33
9.911
10.12
723,732
+0.16(+1.56%)
Sep 27, 2018
10.05
10.09
9.907
9.960
599,455
+0.03(+0.33%)
Sep 26, 2018
9.985
10.08
9.911
9.928
525,374
-0.15(-1.46%)
Sep 25, 2018
10.24
10.36
10.06
10.07
569,299
-0.04(-0.41%)
Sep 24, 2018
9.919
10.20
9.919
10.12
768,857
+0.37(+3.78%)
Sep 21, 2018
9.780
9.960
9.723
9.747
739,469
+0.00(+0.00%)
Sep 20, 2018
9.928
9.977
9.682
9.747
439,329
-0.12(-1.24%)
Sep 19, 2018
9.739
9.936
9.731
9.870
645,437
+0.11(+1.09%)
Sep 18, 2018
9.485
9.821
9.485
9.764
776,822
+0.37(+3.92%)
Sep 17, 2018
9.583
9.604
9.387
9.395
416,399
-0.18(-1.88%)
Sep 14, 2018
9.608
9.715
9.534
9.575
635,208
-0.02(-0.26%)
Sep 13, 2018
9.575
9.682
9.477
9.600
783,110
-0.09(-0.93%)
Sep 12, 2018
9.583
9.813
9.583
9.690
951,716
+0.21(+2.25%)
Sep 11, 2018
9.297
9.559
9.289
9.477
789,534
+0.09(+0.96%)
Sep 10, 2018
9.518
9.624
9.313
9.387
1,005,174
-0.09(-0.95%)
Sep 07, 2018
9.108
9.485
9.035
9.477
1,255,522
+0.25(+2.75%)
Sep 06, 2018
9.616
9.624
9.092
9.223
1,490,576
-0.39(-4.09%)
Sep 05, 2018
9.715
9.755
9.395
9.616
977,497
-0.16(-1.59%)
Sep 04, 2018
10.15
10.16
9.723
9.772
940,274
-0.36(-3.56%)
Aug 31, 2018
10.13
10.13
10.13
0
-0.16(-1.59%)
Aug 30, 2018
10.53
10.53
10.23
10.30
673,025
-0.26(-2.48%)
Aug 29, 2018
10.35
10.58
10.35
10.56
563,485
+0.19(+1.82%)
Aug 28, 2018
10.47
10.53
10.27
10.37
694,648
-0.08(-0.78%)
Aug 27, 2018
10.35
10.50
10.35
10.45
610,897
+0.11(+1.11%)
Aug 24, 2018
10.36
10.47
10.28
10.34
663,323
+0.10(+0.96%)
Aug 23, 2018
10.34
10.39
10.21
10.24
535,186
-0.20(-1.96%)
Aug 22, 2018
10.45
10.55
10.39
10.44
723,900
+0.17(+1.67%)
Aug 21, 2018
10.28
10.47
10.25
10.27
765,380
+0.11(+1.13%)
Aug 20, 2018
10.03
10.22
10.03
10.16
474,679
+0.11(+1.06%)
Aug 17, 2018
10.12
10.15
9.977
10.05
519,882
+0.06(+0.57%)
Aug 16, 2018
10.07
10.16
9.989
9.993
714,871
-0.02(-0.25%)
Aug 15, 2018
10.30
10.39
9.911
10.02
947,105
-0.51(-4.82%)
Aug 14, 2018
10.45
10.59
10.35
10.53
649,603
+0.22(+2.14%)
Aug 13, 2018
10.66
10.75
10.27
10.30
902,616
-0.35(-3.30%)
Aug 10, 2018
10.30
10.82
10.29
10.66
1,210,940
+0.21(+2.04%)
Aug 09, 2018
10.77
10.83
10.43
10.44
1,526,212
-0.33(-3.04%)
Aug 08, 2018
10.80
10.83
10.58
10.77
605,640
-0.13(-1.20%)
Aug 07, 2018
11.27
11.35
10.88
10.90
1,042,335
-0.20(-1.84%)
Aug 06, 2018
11.21
11.28
11.09
11.11
473,659
-0.02(-0.22%)
Aug 03, 2018
11.00
11.14
10.98
11.13
745,307
+0.07(+0.67%)
Aug 02, 2018
10.64
11.09
10.60
11.06
1,018,227
+0.30(+2.82%)
Aug 01, 2018
10.58
10.78
10.52
10.75
821,946
+0.07(+0.61%)
Jul 31, 2018
10.66
10.74
10.44
10.69
528,739
+0.04(+0.38%)
Jul 30, 2018
10.83
10.90
10.61
10.65
645,035
+0.02(+0.15%)
Jul 27, 2018
10.87
10.92
10.61
10.63
667,599
-0.31(-2.84%)
Jul 26, 2018
10.91
11.09
10.89
10.94
1,047,677
+0.00(+0.00%)
Jul 25, 2018
10.81
10.94
10.72
10.94
737,919
+0.17(+1.59%)
Jul 24, 2018
10.59
10.88
10.55
10.77
869,534
+0.25(+2.33%)
Jul 23, 2018
10.65
10.68
10.52
10.53
562,687
-0.08(-0.77%)
Jul 20, 2018
10.71
10.74
10.55
10.61
947,683
+0.00(+0.00%)
Jul 19, 2018
10.58
10.80
10.52
10.61
806,528
+0.03(+0.31%)
Jul 18, 2018
10.39
10.62
10.28
10.57
869,558
+0.06(+0.54%)
Jul 17, 2018
10.38
10.59
10.31
10.52
626,820
+0.09(+0.86%)
Jul 16, 2018
10.53
10.59
10.33
10.43
909,986
-0.30(-2.82%)
Jul 13, 2018
10.71
10.86
10.70
10.73
555,335
+0.02(+0.15%)
Jul 12, 2018
10.62
10.75
10.44
10.71
741,648
+0.18(+1.71%)
Jul 11, 2018
10.79
10.93
10.40
10.53
984,329
-0.43(-3.88%)
Jul 10, 2018
10.71
11.01
10.70
10.96
1,395,039
+0.31(+2.92%)
Jul 09, 2018
10.54
10.65
10.52
10.65
1,206,359
+0.20(+1.96%)
Jul 06, 2018
10.21
10.46
10.16
10.44
1,169,542
+0.20(+1.92%)
Jul 05, 2018
10.41
10.43
10.21
10.25
893,042
-0.09(-0.87%)
Jul 03, 2018
10.34
10.34
10.34
0
+0.27(+2.68%)
Jul 02, 2018
10.14
10.30
9.986
10.07
514,105
-0.24(-2.30%)
Jun 29, 2018
10.26
10.48
10.23
10.30
1,328,064
+0.13(+1.29%)
Jun 28, 2018
10.26
10.32
10.04
10.17
1,055,160
-0.07(-0.64%)
Jun 27, 2018
10.08
10.50
10.08
10.24
1,489,413
+0.29(+2.96%)
Jun 26, 2018
9.896
10.00
9.716
9.945
890,589
+0.14(+1.42%)
Jun 25, 2018
10.15
10.15
9.745
9.806
1,208,031
-0.31(-3.07%)
Jun 22, 2018
9.855
10.18
9.806
10.12
1,947,016
+0.58(+6.08%)
Jun 21, 2018
9.627
9.684
9.434
9.537
1,392,098
-0.22(-2.26%)
Jun 20, 2018
9.537
9.814
9.471
9.757
1,578,424
+0.34(+3.56%)
Jun 19, 2018
9.549
9.332
9.422
1,204,167
-0.17(-1.79%)
Jun 18, 2018
9.439
9.708
9.406
9.594
1,318,430
+0.18(+1.91%)
Jun 15, 2018
9.921
9.365
9.414
2,653,771
-0.51(-5.11%)
Jun 14, 2018
10.19
10.21
9.888
9.921
1,353,486
-0.20(-1.94%)
Jun 13, 2018
10.20
10.24
10.04
10.12
1,132,827
-0.07(-0.72%)
Jun 12, 2018
10.35
10.44
10.17
10.19
1,287,170
-0.18(-1.73%)
Jun 11, 2018
10.30
10.41
10.21
10.37
1,558,569
+0.03(+0.32%)
Jun 08, 2018
10.45
10.49
10.20
10.34
1,324,802
-0.16(-1.48%)
Jun 07, 2018
10.30
10.58
10.30
10.49
1,593,792
+0.31(+3.05%)
Jun 06, 2018
10.09
10.18
836,882
+0.01(+0.08%)
Jun 05, 2018
10.02
10.31
9.937
10.17
1,062,597
+0.11(+1.14%)
Jun 04, 2018
10.22
10.38
9.962
10.06
1,373,739
-0.16(-1.52%)
Jun 01, 2018
10.01
10.24
9.921
10.21
1,470,521
+0.24(+2.38%)
May 31, 2018
9.945
10.21
9.863
9.978
925,761
-0.11(-1.05%)
May 30, 2018
9.594
10.21
9.594
10.08
1,365,301
+0.58(+6.10%)
May 29, 2018
9.545
9.652
9.422
9.504
1,060,839
-0.16(-1.61%)
May 25, 2018
9.659
9.659
9.659
0
-0.33(-3.27%)
May 24, 2018
9.896
10.17
9.765
9.986
1,149,254
-0.08(-0.81%)
May 23, 2018
10.18
10.32
10.03
10.07
1,143,994
-0.20(-1.99%)
May 22, 2018
10.92
11.01
10.26
10.27
2,568,073
-0.65(-5.91%)
May 21, 2018
10.58
10.96
10.52
10.92
1,785,249
+0.44(+4.21%)
May 18, 2018
10.43
10.56
10.35
10.48
1,626,067
+0.03(+0.31%)
May 17, 2018
10.16
10.48
10.13
10.44
1,969,901
+0.37(+3.65%)
May 16, 2018
9.953
10.16
9.937
10.08
1,135,157
+0.11(+1.06%)
May 15, 2018
10.00
10.00
9.802
9.969
912,043
-0.02(-0.16%)
May 14, 2018
9.896
10.42
9.842
9.986
448,272
+0.18(+1.83%)
May 11, 2018
9.953
9.961
9.749
9.806
910,926
-0.14(-1.40%)
May 10, 2018
10.21
10.21
9.880
9.945
761,652
-0.20(-1.93%)
May 09, 2018
10.21
10.41
10.11
10.14
1,449,437
+0.11(+1.06%)
May 08, 2018
9.871
10.06
9.549
10.03
2,056,173
+0.13(+1.32%)
May 07, 2018
9.765
10.12
9.729
9.904
2,033,334
+0.30(+3.15%)
May 04, 2018
9.308
9.676
9.194
9.602
1,269,919
+0.26(+2.80%)
May 03, 2018
9.406
9.594
9.308
9.341
1,231,254
-0.20(-2.05%)
May 02, 2018
9.341
9.643
9.341
9.537
853,348
+0.16(+1.65%)
May 01, 2018
9.382
9.463
9.274
9.382
847,928
-0.10(-1.03%)
Apr 30, 2018
9.414
9.496
9.357
9.480
926,408
+0.02(+0.17%)
Apr 27, 2018
9.700
9.774
9.455
9.463
987,945
-0.31(-3.17%)
Apr 26, 2018
9.749
9.888
9.749
9.774
1,017,067
+0.02(+0.17%)
Apr 25, 2018
9.733
9.806
9.631
9.757
756,957
-0.04(-0.42%)
Apr 24, 2018
9.692
10.17
9.684
9.798
1,609,231
+0.10(+1.01%)
Apr 23, 2018
9.447
9.704
9.382
9.700
1,121,721
+0.16(+1.62%)
Apr 20, 2018
9.529
9.643
9.447
9.545
918,400
-0.10(-1.02%)
Apr 19, 2018
9.888
10.09
9.598
9.643
1,812,998
-0.21(-2.15%)
Apr 18, 2018
9.790
9.986
9.667
9.855
1,226,962
+0.31(+3.25%)
Apr 17, 2018
9.398
9.582
9.194
9.545
1,041,032
+0.20(+2.18%)
Apr 16, 2018
9.659
9.659
9.325
9.341
1,052,673
-0.32(-3.29%)
Apr 13, 2018
9.594
9.667
9.492
9.659
1,149,096
+0.16(+1.63%)
Apr 12, 2018
9.521
9.570
9.419
9.504
731,506
-0.04(-0.43%)
Apr 11, 2018
9.317
9.643
9.251
9.545
1,266,448
+0.23(+2.45%)
Apr 10, 2018
9.170
9.431
9.113
9.317
1,563,493
+0.38(+4.29%)
Apr 09, 2018
9.153
9.153
8.921
8.933
1,285,471
-0.06(-0.64%)
Apr 06, 2018
9.284
9.447
8.884
8.990
2,252,708
-0.40(-4.26%)
Apr 05, 2018
9.129
9.406
9.096
9.390
1,754,141
+0.29(+3.23%)
Apr 04, 2018
8.909
9.100
8.770
9.096
967,674
-0.02(-0.18%)
Apr 03, 2018
9.007
9.153
8.901
9.113
720,952
+0.17(+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
.