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 (%)
Dec 31, 2019
6.062
6.262
6.028
6.175
1,048,788
+0.07(+1.13%)
Dec 30, 2019
6.149
6.218
6.088
6.106
944,081
+0.03(+0.43%)
Dec 27, 2019
6.166
6.227
6.071
6.080
951,764
-0.07(-1.13%)
Dec 26, 2019
6.088
6.192
6.062
6.149
597,078
+0.10(+1.57%)
Dec 24, 2019
6.114
6.192
6.045
6.054
473,280
-0.04(-0.71%)
Dec 23, 2019
5.915
6.132
5.915
6.097
1,243,482
+0.17(+2.92%)
Dec 20, 2019
6.062
6.084
5.898
5.924
2,373,687
-0.14(-2.28%)
Dec 19, 2019
5.985
6.110
5.967
6.062
1,119,914
+0.06(+1.01%)
Dec 18, 2019
5.915
6.088
5.868
6.002
1,468,400
+0.03(+0.43%)
Dec 17, 2019
5.812
6.071
5.812
5.976
1,795,618
+0.19(+3.29%)
Dec 16, 2019
5.760
5.907
5.751
5.786
1,652,533
+0.12(+2.14%)
Dec 13, 2019
5.768
5.889
5.647
5.665
2,103,224
-0.14(-2.38%)
Dec 12, 2019
5.621
5.881
5.621
5.803
2,043,038
+0.18(+3.23%)
Dec 11, 2019
5.803
5.812
5.595
5.621
1,317,935
-0.18(-3.13%)
Dec 10, 2019
5.708
5.855
5.682
5.803
1,472,526
+0.10(+1.67%)
Dec 09, 2019
5.552
5.751
5.552
5.708
1,332,670
+0.10(+1.69%)
Dec 06, 2019
5.474
5.690
5.457
5.613
1,413,828
+0.14(+2.53%)
Dec 05, 2019
5.526
5.613
5.466
5.474
1,078,813
-0.02(-0.31%)
Dec 04, 2019
5.232
5.496
5.198
5.492
2,001,251
+0.35(+6.72%)
Dec 03, 2019
5.284
5.301
5.085
5.146
2,148,692
-0.17(-3.25%)
Dec 02, 2019
5.422
5.492
5.306
5.319
1,184,963
-0.03(-0.65%)
Nov 29, 2019
5.388
5.427
5.336
5.353
719,460
-0.14(-2.52%)
Nov 27, 2019
5.405
5.500
5.336
5.492
928,175
+0.10(+1.76%)
Nov 26, 2019
5.587
5.587
5.396
5.396
994,640
-0.21(-3.70%)
Nov 25, 2019
5.449
5.617
5.397
5.604
1,175,068
+0.11(+2.04%)
Nov 22, 2019
5.492
5.569
5.392
5.492
892,895
+0.02(+0.32%)
Nov 21, 2019
5.414
5.526
5.354
5.474
1,112,100
+0.12(+2.26%)
Nov 20, 2019
5.164
5.428
5.069
5.354
1,896,384
+0.20(+3.85%)
Nov 19, 2019
5.285
5.319
5.125
5.155
1,858,960
-0.12(-2.29%)
Nov 18, 2019
5.466
5.483
5.259
5.276
1,202,813
-0.24(-4.38%)
Nov 15, 2019
5.518
5.673
5.500
5.518
1,479,474
+0.03(+0.63%)
Nov 14, 2019
5.621
5.647
5.423
5.483
1,393,402
-0.14(-2.46%)
Nov 13, 2019
5.466
5.664
5.405
5.621
1,411,760
+0.10(+1.88%)
Nov 12, 2019
5.526
5.595
5.474
5.518
1,723,553
-0.01(-0.16%)
Nov 11, 2019
5.544
5.613
5.431
5.526
1,765,756
-0.09(-1.54%)
Nov 08, 2019
5.639
5.682
5.388
5.613
1,840,338
-0.15(-2.55%)
Nov 07, 2019
5.673
5.872
5.656
5.759
2,070,515
+0.18(+3.25%)
Nov 06, 2019
5.794
5.889
5.569
5.578
1,316,859
-0.24(-4.15%)
Nov 05, 2019
5.656
5.846
5.656
5.820
3,251,664
+0.20(+3.53%)
Nov 04, 2019
5.492
5.716
5.492
5.621
2,440,339
+0.19(+3.50%)
Nov 01, 2019
5.259
5.431
5.215
5.431
1,816,134
+0.22(+4.31%)
Oct 31, 2019
5.215
5.233
5.004
5.207
1,500,219
-0.01(-0.17%)
Oct 30, 2019
5.500
5.518
5.185
5.215
1,500,228
-0.28(-5.03%)
Oct 29, 2019
5.259
5.531
5.216
5.492
2,381,593
+0.18(+3.41%)
Oct 28, 2019
5.561
5.578
5.276
5.311
1,402,407
-0.16(-2.99%)
Oct 25, 2019
5.354
5.492
5.328
5.474
1,023,051
+0.10(+1.93%)
Oct 24, 2019
5.604
5.647
5.337
5.371
1,226,702
-0.16(-2.81%)
Oct 23, 2019
5.388
5.543
5.311
5.526
1,339,756
+0.09(+1.75%)
Oct 22, 2019
5.328
5.509
5.298
5.431
1,555,160
+0.12(+2.27%)
Oct 21, 2019
5.242
5.362
5.242
5.311
1,023,498
+0.02(+0.33%)
Oct 18, 2019
5.466
5.505
5.293
5.293
1,472,753
-0.15(-2.69%)
Oct 17, 2019
5.587
5.587
5.406
5.440
1,714,524
-0.15(-2.62%)
Oct 16, 2019
5.742
5.824
5.578
5.587
956,335
-0.18(-3.14%)
Oct 15, 2019
5.699
5.841
5.621
5.768
1,261,259
+0.11(+1.98%)
Oct 14, 2019
5.630
5.783
5.569
5.656
747,086
-0.08(-1.35%)
Oct 11, 2019
5.750
5.828
5.690
5.733
1,439,463
+0.09(+1.53%)
Oct 10, 2019
5.595
5.664
5.552
5.647
1,067,539
+0.08(+1.39%)
Oct 09, 2019
5.707
5.725
5.526
5.569
1,149,840
-0.04(-0.77%)
Oct 08, 2019
5.733
5.793
5.604
5.612
1,359,323
-0.22(-3.70%)
Oct 07, 2019
5.923
6.000
5.828
5.828
1,189,728
-0.10(-1.74%)
Oct 04, 2019
5.992
6.065
5.837
5.931
966,679
-0.03(-0.58%)
Oct 03, 2019
5.880
6.052
5.811
5.966
1,831,225
-0.01(-0.14%)
Oct 02, 2019
6.078
6.164
5.949
5.975
1,770,085
-0.16(-2.53%)
Oct 01, 2019
6.457
6.457
6.130
6.130
1,760,972
-0.28(-4.44%)
Sep 30, 2019
6.518
6.561
6.371
6.414
1,485,328
-0.18(-2.75%)
Sep 27, 2019
6.423
6.690
6.345
6.595
1,857,151
+0.11(+1.73%)
Sep 26, 2019
6.681
6.698
6.470
6.483
1,806,568
-0.27(-3.95%)
Sep 25, 2019
6.569
6.785
6.483
6.750
1,191,374
+0.07(+1.03%)
Sep 24, 2019
6.862
6.914
6.655
6.681
1,366,402
-0.26(-3.72%)
Sep 23, 2019
6.914
7.034
6.905
6.940
1,030,145
-0.06(-0.86%)
Sep 20, 2019
6.940
7.017
6.905
7.000
1,408,508
+0.09(+1.37%)
Sep 19, 2019
6.896
7.008
6.871
6.905
1,212,523
+0.07(+1.01%)
Sep 18, 2019
6.776
6.879
6.673
6.836
1,146,182
-0.04(-0.63%)
Sep 17, 2019
7.103
7.129
6.802
6.879
1,998,601
-0.25(-3.50%)
Sep 16, 2019
6.905
7.258
6.698
7.129
3,313,828
+0.82(+12.96%)
Sep 13, 2019
6.363
6.440
6.199
6.311
1,377,032
+0.02(+0.27%)
Sep 12, 2019
6.104
6.345
5.958
6.294
1,458,850
+0.06(+0.97%)
Sep 11, 2019
6.234
6.397
6.087
6.234
2,101,829
+0.03(+0.56%)
Sep 10, 2019
6.130
6.414
6.122
6.199
1,676,077
+0.07(+1.12%)
Sep 09, 2019
6.061
6.345
6.061
6.130
1,693,381
+0.14(+2.30%)
Sep 06, 2019
5.863
6.066
5.837
5.992
1,178,073
+0.06(+1.02%)
Sep 05, 2019
5.863
6.044
5.863
5.932
1,347,814
+0.09(+1.62%)
Sep 04, 2019
5.657
5.949
5.648
5.837
1,439,124
+0.28(+4.95%)
Sep 03, 2019
5.510
5.596
5.398
5.562
1,533,920
-0.06(-1.07%)
Aug 30, 2019
5.794
5.863
5.588
5.622
1,285,625
-0.15(-2.68%)
Aug 29, 2019
5.614
5.825
5.579
5.777
1,339,623
+0.22(+3.87%)
Aug 28, 2019
5.278
5.648
5.261
5.562
1,561,026
+0.36(+6.94%)
Aug 27, 2019
5.235
5.278
5.141
5.201
1,485,468
-0.03(-0.49%)
Aug 26, 2019
5.433
5.476
5.209
5.227
1,203,569
-0.09(-1.62%)
Aug 23, 2019
5.381
5.467
5.295
5.313
1,146,977
-0.18(-3.29%)
Aug 22, 2019
5.579
5.725
5.485
5.493
1,193,007
-0.09(-1.69%)
Aug 21, 2019
5.665
5.742
5.519
5.588
1,293,679
+0.01(+0.15%)
Aug 20, 2019
5.657
5.678
5.502
5.579
1,103,944
-0.09(-1.52%)
Aug 19, 2019
5.674
5.760
5.596
5.665
1,599,210
+0.08(+1.38%)
Aug 16, 2019
5.330
5.614
5.304
5.588
1,249,809
+0.28(+5.35%)
Aug 15, 2019
5.261
5.416
5.218
5.304
1,182,924
-0.02(-0.32%)
Aug 14, 2019
5.485
5.579
5.313
5.321
1,798,976
-0.32(-5.64%)
Aug 13, 2019
5.467
5.691
5.424
5.639
1,900,895
+0.15(+2.82%)
Aug 12, 2019
5.467
5.528
5.381
5.485
1,852,764
-0.04(-0.78%)
Aug 09, 2019
5.390
5.622
5.295
5.528
4,036,871
+0.45(+8.80%)
Aug 08, 2019
4.952
5.124
4.900
5.081
3,149,207
+0.19(+3.87%)
Aug 07, 2019
4.857
4.986
4.728
4.891
1,785,494
-0.09(-1.90%)
Aug 06, 2019
5.158
5.244
4.956
4.986
2,202,213
-0.11(-2.19%)
Aug 05, 2019
5.218
5.227
5.055
5.098
909,323
-0.20(-3.73%)
Aug 02, 2019
5.321
5.356
5.209
5.295
1,268,305
+0.03(+0.65%)
Aug 01, 2019
5.519
5.579
5.252
5.261
2,154,776
-0.43(-7.55%)
Jul 31, 2019
5.639
5.846
5.635
5.691
1,243,585
+0.06(+1.07%)
Jul 30, 2019
5.373
5.742
5.295
5.631
1,423,334
+0.23(+4.30%)
Jul 29, 2019
5.321
5.467
5.270
5.399
1,030,551
+0.08(+1.45%)
Jul 26, 2019
5.339
5.433
5.308
5.321
885,254
-0.03(-0.48%)
Jul 25, 2019
5.716
5.716
5.347
5.347
1,041,502
-0.32(-5.61%)
Jul 24, 2019
5.613
5.806
5.605
5.665
708,540
+0.03(+0.46%)
Jul 23, 2019
5.570
5.669
5.545
5.639
990,745
+0.03(+0.61%)
Jul 22, 2019
5.708
5.751
5.553
5.605
719,444
-0.08(-1.36%)
Jul 19, 2019
5.622
5.690
5.476
5.682
1,588,401
+0.07(+1.22%)
Jul 18, 2019
5.768
5.814
5.570
5.613
1,107,094
-0.21(-3.54%)
Jul 17, 2019
6.042
6.042
5.793
5.819
1,249,990
-0.21(-3.42%)
Jul 16, 2019
6.205
6.343
5.982
6.025
1,350,788
-0.20(-3.17%)
Jul 15, 2019
6.437
6.454
6.214
6.223
1,285,311
-0.19(-2.95%)
Jul 12, 2019
6.480
6.489
6.317
6.411
847,737
-0.07(-1.06%)
Jul 11, 2019
6.677
6.677
6.441
6.480
653,952
-0.15(-2.33%)
Jul 10, 2019
6.386
6.686
6.386
6.635
1,311,724
+0.30(+4.74%)
Jul 09, 2019
6.377
6.377
6.244
6.334
804,517
-0.10(-1.60%)
Jul 08, 2019
6.351
6.497
6.338
6.437
728,336
+0.00(+0.00%)
Jul 05, 2019
6.265
6.468
6.265
6.437
717,244
+0.21(+3.31%)
Jul 03, 2019
6.308
6.360
6.188
6.231
749,634
-0.01(-0.14%)
Jul 02, 2019
6.368
6.386
6.184
6.240
1,521,475
-0.15(-2.28%)
Jul 01, 2019
6.600
6.652
6.360
6.386
816,553
-0.08(-1.20%)
Jun 28, 2019
6.600
6.609
6.429
6.463
718,642
-0.09(-1.44%)
Jun 27, 2019
6.806
6.806
6.532
6.557
630,467
-0.21(-3.05%)
Jun 26, 2019
6.489
6.832
6.480
6.763
835,296
+0.34(+5.34%)
Jun 25, 2019
6.480
6.506
6.395
6.420
1,069,006
-0.04(-0.66%)
Jun 24, 2019
6.429
6.472
6.356
6.463
589,543
+0.08(+1.21%)
Jun 21, 2019
6.438
6.463
6.326
6.386
764,235
-0.04(-0.67%)
Jun 20, 2019
6.412
6.515
6.352
6.429
1,044,581
+0.20(+3.16%)
Jun 19, 2019
6.138
6.275
6.056
6.232
1,193,594
+0.08(+1.25%)
Jun 18, 2019
6.060
6.249
6.026
6.155
1,185,249
+0.15(+2.43%)
Jun 17, 2019
5.606
6.018
5.597
6.009
1,289,753
+0.39(+7.02%)
Jun 14, 2019
5.820
5.897
5.600
5.615
1,573,734
-0.22(-3.82%)
Jun 13, 2019
5.820
5.880
5.777
5.838
1,237,628
+0.13(+2.25%)
Jun 12, 2019
5.795
5.812
5.709
5.709
1,022,886
-0.16(-2.77%)
Jun 11, 2019
5.932
6.018
5.838
5.872
905,670
+0.00(+0.00%)
Jun 10, 2019
6.112
6.150
5.850
5.872
951,260
-0.24(-3.93%)
Jun 07, 2019
6.095
6.236
6.052
6.112
783,134
+0.04(+0.71%)
Jun 06, 2019
6.009
6.086
5.940
6.069
756,601
+0.03(+0.57%)
Jun 05, 2019
6.300
6.326
6.009
6.035
874,419
-0.26(-4.09%)
Jun 04, 2019
6.240
6.335
6.189
6.292
594,536
+0.10(+1.66%)
Jun 03, 2019
6.326
6.369
6.138
6.189
1,080,432
-0.05(-0.82%)
May 31, 2019
6.309
6.386
6.223
6.240
973,172
-0.22(-3.45%)
May 30, 2019
6.583
6.639
6.455
6.463
1,074,814
-0.13(-1.95%)
May 29, 2019
6.421
6.609
6.344
6.592
1,121,508
+0.05(+0.79%)
May 28, 2019
6.660
6.720
6.540
6.540
624,002
-0.08(-1.16%)
May 24, 2019
6.746
6.789
6.549
6.618
573,659
-0.06(-0.90%)
May 23, 2019
6.772
6.823
6.549
6.677
816,511
-0.25(-3.58%)
May 22, 2019
7.225
7.260
6.926
6.926
1,055,021
-0.40(-5.49%)
May 21, 2019
7.174
7.345
7.097
7.328
672,888
+0.15(+2.03%)
May 20, 2019
7.251
7.268
7.174
7.183
351,845
-0.04(-0.59%)
May 17, 2019
7.379
7.448
7.221
7.225
810,785
-0.25(-3.32%)
May 16, 2019
7.585
7.688
7.452
7.474
924,909
-0.06(-0.80%)
May 15, 2019
7.397
7.581
7.320
7.534
790,119
+0.05(+0.69%)
May 14, 2019
7.345
7.564
7.345
7.482
802,939
+0.19(+2.58%)
May 13, 2019
7.679
7.688
7.191
7.294
1,036,654
-0.28(-3.73%)
May 10, 2019
7.559
7.902
7.461
7.576
1,408,507
+0.26(+3.51%)
May 09, 2019
7.165
7.384
7.080
7.320
1,012,125
+0.05(+0.71%)
May 08, 2019
7.088
7.320
7.088
7.268
789,579
+0.16(+2.29%)
May 07, 2019
7.397
7.397
7.063
7.105
1,158,839
-0.33(-4.38%)
May 06, 2019
7.294
7.491
7.260
7.431
739,206
+0.00(+0.00%)
May 03, 2019
7.405
7.448
7.290
7.431
504,857
+0.13(+1.76%)
May 02, 2019
7.328
7.422
7.251
7.302
1,609,949
-0.11(-1.50%)
May 01, 2019
7.833
7.833
7.405
7.414
1,585,547
-0.42(-5.36%)
Apr 30, 2019
7.902
7.944
7.705
7.833
927,555
-0.02(-0.22%)
Apr 29, 2019
7.782
7.876
7.765
7.850
687,577
+0.02(+0.22%)
Apr 26, 2019
7.979
7.979
7.748
7.833
964,042
-0.16(-2.03%)
Apr 25, 2019
8.098
8.141
7.932
7.996
2,675,411
-0.10(-1.27%)
Apr 24, 2019
8.312
8.321
8.081
8.098
1,026,330
-0.21(-2.47%)
Apr 23, 2019
8.209
8.325
8.073
8.303
1,067,953
+0.08(+0.94%)
Apr 22, 2019
7.825
8.227
7.790
8.227
843,696
+0.56(+7.37%)
Apr 18, 2019
7.636
7.722
7.560
7.662
616,266
+0.06(+0.79%)
Apr 17, 2019
7.722
7.748
7.525
7.602
766,867
-0.05(-0.67%)
Apr 16, 2019
7.773
7.782
7.636
7.654
775,931
-0.12(-1.54%)
Apr 15, 2019
7.825
7.889
7.748
7.773
511,827
-0.07(-0.87%)
Apr 12, 2019
7.884
7.996
7.773
7.842
949,308
+0.15(+2.00%)
Apr 11, 2019
7.688
7.876
7.628
7.688
681,187
-0.09(-1.21%)
Apr 10, 2019
7.748
7.884
7.671
7.782
1,030,649
+0.09(+1.22%)
Apr 09, 2019
7.739
7.893
7.645
7.688
1,136,473
-0.06(-0.77%)
Apr 08, 2019
7.534
7.756
7.500
7.748
1,214,879
+0.32(+4.38%)
Apr 05, 2019
7.226
7.448
7.226
7.423
753,903
+0.22(+3.09%)
Apr 04, 2019
7.029
7.252
6.987
7.200
744,272
+0.16(+2.31%)
Apr 03, 2019
7.217
7.269
6.995
7.038
967,022
-0.15(-2.02%)
Apr 02, 2019
7.431
7.440
7.089
7.183
945,105
-0.22(-3.00%)
Apr 01, 2019
7.277
7.423
7.235
7.406
1,138,392
+0.21(+2.97%)
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%)
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
.