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 (%)
Jun 28, 2013
9.310
9.565
9.259
9.438
1,136,669
+0.38(+4.23%)
Jun 26, 2013
8.978
9.119
8.940
9.055
870,715
+0.17(+1.87%)
Jun 25, 2013
8.927
8.978
8.787
8.889
1,087,134
-0.01(-0.14%)
Jun 24, 2013
8.844
8.985
8.659
8.902
1,364,468
-0.20(-2.17%)
Jun 21, 2013
9.316
9.355
9.068
9.099
1,224,870
-0.17(-1.86%)
Jun 20, 2013
9.521
9.565
9.176
9.272
2,000,244
-0.49(-5.03%)
Jun 19, 2013
9.789
9.891
9.693
9.763
1,149,537
-0.04(-0.46%)
Jun 18, 2013
9.489
9.833
9.482
9.808
1,462,494
+0.30(+3.15%)
Jun 17, 2013
9.450
9.635
9.433
9.508
1,441,799
+0.10(+1.02%)
Jun 14, 2013
9.610
9.616
9.393
9.412
853,139
-0.17(-1.73%)
Jun 13, 2013
9.470
9.623
9.425
9.578
816,430
+0.13(+1.35%)
Jun 12, 2013
9.584
9.635
9.406
9.450
1,002,605
-0.14(-1.46%)
Jun 11, 2013
9.680
9.699
9.572
9.591
874,401
-0.20(-2.08%)
Jun 10, 2013
9.655
9.827
9.565
9.795
879,227
+0.14(+1.45%)
Jun 07, 2013
9.738
9.782
9.572
9.655
787,098
-0.05(-0.53%)
Jun 06, 2013
9.508
9.725
9.501
9.706
738,971
+0.20(+2.08%)
Jun 05, 2013
9.687
9.699
9.501
9.508
1,385,108
-0.24(-2.42%)
Jun 04, 2013
9.865
9.929
9.546
9.744
2,813,490
-0.15(-1.55%)
Jun 03, 2013
9.859
9.955
9.795
9.897
1,267,541
-0.04(-0.45%)
May 31, 2013
9.967
10.04
9.891
9.942
1,259,055
-0.08(-0.76%)
May 30, 2013
10.07
10.09
9.942
10.02
1,080,662
-0.06(-0.57%)
May 29, 2013
10.12
10.26
9.769
10.08
1,931,544
-0.22(-2.17%)
May 28, 2013
10.23
10.42
10.21
10.30
1,295,111
+0.10(+1.00%)
May 24, 2013
10.18
10.26
10.11
10.20
929,544
-0.05(-0.50%)
May 23, 2013
10.01
10.27
9.916
10.25
1,348,876
+0.08(+0.75%)
May 22, 2013
10.38
10.43
10.11
10.17
2,115,024
-0.20(-1.97%)
May 21, 2013
10.20
10.51
10.17
10.38
1,443,324
+0.07(+0.68%)
May 20, 2013
10.13
10.33
10.13
10.31
1,703,706
+0.19(+1.83%)
May 17, 2013
9.967
10.21
9.916
10.12
1,991,892
+0.16(+1.60%)
May 16, 2013
9.872
10.09
9.840
9.961
1,339,340
+0.05(+0.52%)
May 15, 2013
9.942
10.01
9.674
9.910
1,970,227
-0.10(-1.02%)
May 13, 2013
9.738
10.12
9.667
10.01
3,668,403
+0.42(+4.39%)
May 10, 2013
9.119
9.616
9.029
9.591
2,927,530
+0.50(+5.47%)
May 09, 2013
8.946
9.151
8.934
9.093
1,390,092
+0.10(+1.06%)
May 08, 2013
9.093
9.202
8.946
8.997
1,286,354
-0.11(-1.26%)
May 07, 2013
9.074
9.202
9.051
9.112
1,164,080
+0.04(+0.42%)
May 06, 2013
9.004
9.157
8.946
9.074
1,098,889
+0.07(+0.78%)
May 03, 2013
8.934
9.055
8.863
9.004
1,188,303
+0.14(+1.58%)
May 02, 2013
8.914
8.991
8.863
8.863
1,078,237
-0.04(-0.50%)
May 01, 2013
8.780
8.985
8.780
8.908
1,637,935
-0.09(-0.99%)
Apr 30, 2013
8.755
9.023
8.749
8.997
1,925,050
+0.26(+2.92%)
Apr 29, 2013
8.742
8.806
8.697
8.742
982,994
+0.08(+0.88%)
Apr 26, 2013
8.710
8.742
8.489
8.666
1,357,458
-0.04(-0.51%)
Apr 25, 2013
8.487
8.870
8.417
8.710
2,087,981
+0.38(+4.60%)
Apr 24, 2013
8.168
8.372
8.136
8.327
1,178,057
+0.19(+2.27%)
Apr 23, 2013
8.200
8.244
8.078
8.142
1,293,477
-0.03(-0.39%)
Apr 22, 2013
8.238
8.315
8.117
8.174
1,351,445
-0.04(-0.47%)
Apr 19, 2013
8.168
8.264
8.072
8.213
1,460,913
-0.02(-0.23%)
Apr 18, 2013
8.168
8.385
8.059
8.232
1,624,490
+0.09(+1.10%)
Apr 17, 2013
8.461
8.461
8.040
8.142
2,189,549
-0.41(-4.85%)
Apr 16, 2013
8.474
8.595
8.361
8.557
1,172,403
+0.13(+1.51%)
Apr 15, 2013
8.729
8.742
8.423
8.429
2,042,460
-0.44(-4.96%)
Apr 12, 2013
8.972
8.997
8.774
8.870
1,194,178
-0.16(-1.77%)
Apr 11, 2013
9.138
9.205
8.991
9.029
1,349,980
+0.07(+0.78%)
Apr 10, 2013
9.125
9.131
8.934
8.959
1,871,207
-0.13(-1.40%)
Apr 09, 2013
8.857
9.176
8.838
9.087
1,610,047
+0.24(+2.74%)
Apr 08, 2013
8.755
8.914
8.729
8.844
873,673
+0.11(+1.32%)
Apr 05, 2013
8.436
8.774
8.327
8.729
1,686,319
+0.15(+1.79%)
Apr 04, 2013
8.876
8.934
8.546
8.576
1,784,809
-0.30(-3.38%)
Apr 03, 2013
9.272
9.323
8.831
8.876
1,823,224
-0.43(-4.60%)
Apr 02, 2013
9.221
9.388
9.221
9.304
1,032,982
+0.08(+0.90%)
Apr 01, 2013
9.304
9.348
9.141
9.221
1,048,457
-0.10(-1.10%)
Mar 28, 2013
9.399
9.425
9.275
9.323
955,238
-0.08(-0.81%)
Mar 27, 2013
9.431
9.476
9.304
9.399
946,379
-0.09(-0.94%)
Mar 26, 2013
9.336
9.521
9.336
9.489
1,315,979
+0.21(+2.27%)
Mar 25, 2013
9.387
9.415
9.221
9.278
904,512
-0.04(-0.48%)
Mar 22, 2013
9.387
9.438
9.253
9.323
927,561
-0.02(-0.20%)
Mar 21, 2013
9.399
9.489
9.336
9.342
1,062,193
-0.07(-0.75%)
Mar 20, 2013
9.489
9.508
9.297
9.412
981,947
-0.03(-0.27%)
Mar 19, 2013
9.489
9.597
9.393
9.438
1,145,349
-0.05(-0.54%)
Mar 18, 2013
9.527
9.680
9.482
9.489
1,458,374
-0.09(-0.93%)
Mar 15, 2013
9.412
9.597
9.380
9.578
1,671,085
+0.22(+2.32%)
Mar 14, 2013
9.119
9.367
9.087
9.361
1,654,618
+0.24(+2.66%)
Mar 13, 2013
9.285
9.300
9.074
9.119
1,114,120
-0.17(-1.79%)
Mar 12, 2013
9.304
9.374
9.253
9.285
1,330,688
+0.00(+0.00%)
Mar 11, 2013
9.176
9.304
9.055
9.285
1,313,315
+0.10(+1.11%)
Mar 08, 2013
9.068
9.214
9.042
9.182
1,392,525
+0.14(+1.55%)
Mar 07, 2013
8.825
9.195
8.825
9.042
2,252,457
+0.26(+2.90%)
Mar 06, 2013
8.749
8.838
8.710
8.787
1,222,582
+0.04(+0.44%)
Mar 05, 2013
8.736
8.806
8.691
8.749
1,577,769
+0.07(+0.81%)
Mar 04, 2013
8.793
8.857
8.608
8.678
1,889,468
-0.11(-1.23%)
Mar 01, 2013
8.589
8.812
8.563
8.787
2,081,653
+0.13(+1.55%)
Feb 28, 2013
8.525
8.666
8.522
8.653
2,415,395
+0.15(+1.80%)
Feb 27, 2013
8.327
8.583
8.283
8.500
2,069,175
+0.15(+1.76%)
Feb 26, 2013
8.238
8.359
8.130
8.353
2,355,556
+0.24(+2.91%)
Feb 22, 2013
7.900
8.187
7.849
8.117
2,277,866
+0.33(+4.18%)
Feb 21, 2013
7.906
7.913
7.676
7.791
1,706,389
-0.09(-1.13%)
Feb 20, 2013
8.002
8.072
7.791
7.881
1,831,552
-0.17(-2.06%)
Feb 19, 2013
8.047
8.059
7.976
8.047
1,544,665
+0.01(+0.08%)
Feb 15, 2013
8.340
8.385
7.957
8.040
2,634,957
-0.38(-4.47%)
Feb 14, 2013
8.506
8.538
8.391
8.417
1,171,686
-0.07(-0.83%)
Feb 13, 2013
8.455
8.556
8.404
8.487
933,192
+0.04(+0.45%)
Feb 12, 2013
8.442
8.544
8.398
8.449
838,539
+0.01(+0.08%)
Feb 11, 2013
8.615
8.634
8.417
8.442
1,105,090
-0.19(-2.22%)
Feb 08, 2013
8.627
8.666
8.589
8.634
795,177
+0.01(+0.15%)
Feb 07, 2013
8.723
8.768
8.589
8.621
1,209,587
-0.12(-1.39%)
Feb 06, 2013
8.608
8.749
8.602
8.742
1,080,586
+0.40(+4.74%)
Feb 04, 2013
8.391
8.407
8.270
8.347
1,201,236
-0.08(-0.91%)
Feb 01, 2013
8.583
8.583
8.385
8.423
1,346,668
-0.16(-1.86%)
Jan 31, 2013
8.615
8.717
8.576
8.583
1,424,358
-0.04(-0.44%)
Jan 30, 2013
8.621
8.710
8.595
8.621
732,135
-0.01(-0.07%)
Jan 29, 2013
8.576
8.697
8.563
8.627
1,346,725
+0.08(+0.97%)
Jan 28, 2013
8.512
8.615
8.512
8.544
1,098,861
+0.03(+0.37%)
Jan 25, 2013
8.589
8.646
8.474
8.512
1,043,840
-0.07(-0.82%)
Jan 24, 2013
8.551
8.697
8.551
8.583
1,687,627
+0.03(+0.37%)
Jan 23, 2013
8.608
8.704
8.544
8.551
843,662
-0.13(-1.47%)
Jan 22, 2013
8.563
8.685
8.500
8.678
1,389,678
+0.16(+1.87%)
Jan 18, 2013
8.487
8.551
8.480
8.519
1,257,616
+0.02(+0.23%)
Jan 17, 2013
8.519
8.570
8.480
8.500
1,097,333
+0.03(+0.30%)
Jan 16, 2013
8.461
8.532
8.442
8.474
853,673
-0.01(-0.08%)
Jan 15, 2013
8.340
8.532
8.327
8.480
1,456,588
+0.10(+1.22%)
Jan 14, 2013
8.378
8.455
8.321
8.378
825,062
-0.02(-0.23%)
Jan 11, 2013
8.423
8.519
8.372
8.398
1,043,801
-0.02(-0.23%)
Jan 10, 2013
8.512
8.512
8.327
8.417
1,082,321
-0.04(-0.53%)
Jan 09, 2013
8.576
8.589
8.423
8.461
1,173,238
-0.11(-1.34%)
Jan 08, 2013
8.646
8.646
8.468
8.576
1,206,633
-0.08(-0.96%)
Jan 07, 2013
8.742
8.749
8.595
8.659
1,201,446
-0.10(-1.17%)
Jan 04, 2013
8.583
8.806
8.583
8.761
1,439,923
+0.18(+2.08%)
Jan 03, 2013
8.525
8.678
8.455
8.583
1,431,653
+0.06(+0.67%)
Jan 02, 2013
8.525
8.563
8.270
8.525
2,633,141
+0.26(+3.09%)
Dec 31, 2012
7.932
8.289
7.919
8.270
2,931,115
+0.29(+3.60%)
Dec 28, 2012
7.964
8.002
7.925
7.983
1,767,595
-0.03(-0.40%)
Dec 27, 2012
8.040
8.078
7.926
8.015
2,735,175
+0.03(+0.40%)
Dec 26, 2012
8.161
8.193
7.913
7.983
1,736,691
-0.15(-1.81%)
Dec 24, 2012
8.200
8.257
8.104
8.130
871,248
-0.08(-0.93%)
Dec 21, 2012
8.155
8.288
8.136
8.206
2,182,778
-0.08(-1.00%)
Dec 20, 2012
8.391
8.474
8.251
8.289
1,461,270
-0.08(-0.99%)
Dec 19, 2012
8.366
8.525
8.340
8.372
1,775,929
+0.02(+0.23%)
Dec 18, 2012
8.168
8.391
8.161
8.353
2,099,504
+0.15(+1.87%)
Dec 17, 2012
8.136
8.251
8.136
8.200
1,286,521
+0.07(+0.86%)
Dec 14, 2012
8.193
8.200
8.047
8.130
1,797,068
-0.13(-1.55%)
Dec 13, 2012
8.283
8.340
8.200
8.257
1,428,834
-0.09(-1.07%)
Dec 12, 2012
8.500
8.512
8.251
8.347
2,071,519
-0.16(-1.88%)
Dec 11, 2012
8.436
8.755
8.417
8.506
2,696,854
+0.06(+0.68%)
Dec 10, 2012
8.270
8.455
8.232
8.449
1,720,692
+0.18(+2.16%)
Dec 07, 2012
8.340
8.378
8.244
8.270
1,240,870
-0.03(-0.31%)
Dec 06, 2012
8.449
8.500
8.238
8.295
1,174,028
-0.21(-2.48%)
Dec 05, 2012
8.347
8.570
8.340
8.506
1,763,374
+0.16(+1.91%)
Dec 04, 2012
8.417
8.461
8.302
8.347
1,941,147
-0.13(-1.51%)
Nov 30, 2012
8.417
8.506
8.372
8.474
2,075,860
+0.06(+0.68%)
Nov 29, 2012
8.257
8.512
8.257
8.417
2,410,304
+0.20(+2.49%)
Nov 28, 2012
8.072
8.232
7.970
8.213
1,763,733
+0.08(+1.02%)
Nov 27, 2012
8.187
8.257
8.130
8.130
1,368,671
-0.09(-1.09%)
Nov 26, 2012
8.289
8.321
8.123
8.219
1,274,005
-0.12(-1.45%)
Nov 23, 2012
8.315
8.512
8.168
8.340
1,748,954
+0.32(+3.98%)
Nov 21, 2012
7.996
8.149
7.951
8.021
1,347,875
+0.02(+0.24%)
Nov 20, 2012
8.110
8.142
7.900
8.002
1,628,845
-0.08(-1.03%)
Nov 19, 2012
7.900
8.104
7.849
8.085
3,115,014
+0.56(+7.37%)
Nov 16, 2012
7.511
7.542
7.319
7.530
2,310,355
-0.01(-0.08%)
Nov 15, 2012
7.606
7.779
7.472
7.536
2,752,861
-0.15(-1.91%)
Nov 14, 2012
7.842
7.932
7.453
7.683
4,441,970
-0.16(-2.03%)
Nov 13, 2012
7.881
8.021
7.804
7.842
2,683,112
-0.17(-2.15%)
Nov 12, 2012
8.085
8.308
7.983
8.015
2,792,545
-0.18(-2.18%)
Nov 09, 2012
9.170
9.189
8.117
8.193
7,686,067
-1.38(-14.46%)
Nov 08, 2012
9.744
9.840
9.565
9.578
1,653,843
-0.20(-2.09%)
Nov 07, 2012
10.22
10.22
9.591
9.782
2,408,001
-0.54(-5.25%)
Nov 06, 2012
10.33
10.36
10.28
10.32
850,761
+0.04(+0.37%)
Nov 05, 2012
10.25
10.33
10.24
10.29
1,151,894
+0.02(+0.19%)
Nov 02, 2012
10.41
10.43
10.25
10.27
836,023
-0.07(-0.68%)
Nov 01, 2012
10.29
10.42
10.21
10.34
965,461
+0.08(+0.75%)
Oct 31, 2012
10.19
10.31
10.10
10.26
1,088,486
+0.08(+0.75%)
Oct 26, 2012
10.22
10.18
10.18
10.18
943,878
-0.06(-0.56%)
Oct 25, 2012
10.16
10.26
10.11
10.24
912,517
+0.18(+1.78%)
Oct 24, 2012
10.32
10.37
10.04
10.06
1,524,562
-0.20(-1.99%)
Oct 23, 2012
10.43
10.45
10.22
10.27
1,916,721
-0.43(-4.00%)
Oct 19, 2012
10.88
10.92
10.57
10.69
1,238,419
-0.26(-2.39%)
Oct 18, 2012
10.82
10.97
10.79
10.96
1,570,778
+0.04(+0.41%)
Oct 17, 2012
10.51
10.93
10.45
10.91
2,530,236
+0.47(+4.52%)
Oct 16, 2012
10.41
10.48
10.31
10.44
1,246,507
+0.06(+0.61%)
Oct 15, 2012
10.39
10.49
10.25
10.38
990,364
-0.04(-0.43%)
Oct 12, 2012
10.59
10.67
10.40
10.42
1,008,803
-0.13(-1.27%)
Oct 11, 2012
10.37
10.61
10.34
10.55
1,603,778
+0.32(+3.12%)
Oct 10, 2012
10.35
10.44
10.22
10.24
1,505,471
-0.13(-1.29%)
Oct 09, 2012
10.46
10.52
10.30
10.37
1,668,659
-0.06(-0.55%)
Oct 08, 2012
10.50
10.51
10.36
10.43
1,060,616
-0.13(-1.27%)
Oct 05, 2012
10.81
10.84
10.53
10.56
1,518,652
-0.24(-2.24%)
Oct 04, 2012
10.75
10.84
10.69
10.80
1,276,047
+0.13(+1.26%)
Oct 03, 2012
10.73
10.76
10.59
10.67
1,481,591
-0.06(-0.59%)
Oct 02, 2012
10.87
10.88
10.69
10.73
1,598,355
-0.05(-0.47%)
Oct 01, 2012
10.62
10.91
10.62
10.78
1,814,284
+0.19(+1.75%)
Sep 28, 2012
10.58
10.67
10.50
10.60
1,698,080
-0.02(-0.18%)
Sep 27, 2012
10.40
10.69
10.38
10.62
1,741,825
+0.33(+3.16%)
Sep 26, 2012
10.43
10.46
10.19
10.29
2,423,217
-0.16(-1.53%)
Sep 25, 2012
10.63
10.76
10.42
10.45
2,007,360
-0.19(-1.80%)
Sep 24, 2012
10.78
10.85
10.57
10.64
2,429,983
-0.22(-2.00%)
Sep 21, 2012
10.89
10.95
10.83
10.86
1,458,541
+0.04(+0.35%)
Sep 20, 2012
10.81
10.97
10.67
10.82
1,811,090
-0.06(-0.53%)
Sep 19, 2012
10.89
11.00
10.85
10.88
2,677,973
-0.03(-0.29%)
Sep 18, 2012
10.98
10.98
10.81
10.91
2,324,320
-0.06(-0.58%)
Sep 17, 2012
10.94
11.10
10.77
10.98
2,098,930
+0.03(+0.29%)
Sep 14, 2012
10.87
11.15
10.86
10.94
3,295,294
+0.17(+1.60%)
Sep 13, 2012
10.59
10.86
10.47
10.77
2,634,470
+0.19(+1.75%)
Sep 12, 2012
10.73
10.80
10.55
10.59
1,490,764
-0.12(-1.13%)
Sep 11, 2012
10.49
10.72
10.49
10.71
1,731,189
+0.30(+2.88%)
Sep 10, 2012
10.45
10.59
10.37
10.41
1,504,119
-0.06(-0.61%)
Sep 07, 2012
10.18
10.52
10.17
10.47
1,833,528
+0.35(+3.47%)
Sep 06, 2012
10.12
10.26
10.06
10.12
2,660,804
+0.08(+0.83%)
Sep 05, 2012
10.04
10.11
9.967
10.04
1,969,918
-0.04(-0.44%)
Sep 04, 2012
10.06
10.13
9.903
10.08
1,866,568
+0.02(+0.19%)
Aug 31, 2012
9.980
10.15
9.903
10.06
2,014,280
+0.17(+1.68%)
Aug 30, 2012
10.13
10.14
9.846
9.897
1,579,093
-0.23(-2.27%)
Aug 29, 2012
10.08
10.27
10.06
10.13
1,554,217
-0.10(-1.00%)
Aug 27, 2012
10.01
10.35
9.993
10.23
2,554,097
+0.22(+2.23%)
Aug 24, 2012
10.09
10.13
9.891
10.01
1,960,272
-0.11(-1.07%)
Aug 23, 2012
10.30
10.37
10.08
10.11
2,021,209
-0.18(-1.74%)
Aug 22, 2012
10.28
10.34
10.14
10.29
2,582,651
-0.03(-0.25%)
Aug 21, 2012
10.11
10.48
10.09
10.32
4,358,107
+0.40(+3.99%)
Aug 20, 2012
9.910
10.05
9.801
9.923
2,425,854
+0.04(+0.45%)
Aug 17, 2012
9.750
9.948
9.693
9.878
2,321,493
+0.18(+1.84%)
Aug 16, 2012
9.431
9.744
9.399
9.699
2,265,873
+0.26(+2.70%)
Aug 15, 2012
9.489
9.521
9.342
9.444
1,803,363
-0.03(-0.34%)
Aug 14, 2012
9.278
9.584
9.272
9.476
2,859,195
+0.15(+1.64%)
Aug 13, 2012
9.112
9.425
9.093
9.323
2,120,715
+0.26(+2.81%)
Aug 10, 2012
9.214
9.246
9.010
9.068
2,083,193
-0.20(-2.20%)
Aug 09, 2012
9.061
9.361
9.061
9.272
1,593,895
+0.15(+1.61%)
Aug 08, 2012
9.278
9.360
9.055
9.125
1,565,175
-0.20(-2.19%)
Aug 07, 2012
9.182
9.412
9.163
9.329
2,057,650
+0.20(+2.24%)
Aug 06, 2012
8.972
9.208
8.972
9.125
1,794,910
+0.15(+1.71%)
Aug 03, 2012
8.831
8.997
8.773
8.972
1,951,168
+0.36(+4.15%)
Aug 02, 2012
8.997
8.997
8.589
8.615
2,762,938
-0.46(-5.06%)
Aug 01, 2012
8.997
9.202
8.934
9.074
2,378,431
+0.13(+1.43%)
Jul 31, 2012
9.004
9.157
8.940
8.946
2,580,934
-0.03(-0.28%)
Jul 30, 2012
8.921
9.061
8.870
8.972
2,357,615
+0.04(+0.50%)
Jul 27, 2012
8.780
8.991
8.698
8.927
2,292,015
+0.20(+2.34%)
Jul 26, 2012
8.678
8.780
8.589
8.723
1,765,984
+0.18(+2.09%)
Jul 25, 2012
8.583
8.621
8.436
8.544
1,882,056
-0.01(-0.15%)
Jul 24, 2012
8.678
8.800
8.442
8.557
1,696,001
-0.13(-1.47%)
Jul 23, 2012
8.627
8.723
8.480
8.685
2,227,715
-0.19(-2.09%)
Jul 20, 2012
8.825
8.889
8.704
8.870
1,952,011
-0.03(-0.29%)
Jul 19, 2012
8.946
9.004
8.838
8.895
3,509,970
+0.05(+0.58%)
Jul 18, 2012
8.410
8.946
8.366
8.844
4,718,143
+0.49(+5.88%)
Jul 17, 2012
8.327
8.372
8.104
8.353
2,730,914
+0.04(+0.54%)
Jul 16, 2012
8.238
8.353
8.117
8.308
1,975,643
+0.06(+0.70%)
Jul 13, 2012
8.117
8.359
8.110
8.251
1,786,458
+0.15(+1.89%)
Jul 12, 2012
8.219
8.232
7.964
8.098
2,515,279
-0.27(-3.20%)
Jul 11, 2012
8.040
8.404
7.944
8.366
4,248,137
+0.54(+6.93%)
Jul 10, 2012
8.174
8.213
7.740
7.823
2,583,355
-0.26(-3.24%)
Jul 09, 2012
8.264
8.347
8.053
8.085
2,546,388
-0.19(-2.31%)
Jul 06, 2012
8.238
8.429
8.193
8.276
2,547,994
-0.19(-2.19%)
Jul 05, 2012
8.512
8.678
8.442
8.461
3,784,240
+0.08(+0.99%)
Jul 03, 2012
8.225
8.487
8.187
8.378
2,051,199
+0.19(+2.26%)
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
.