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
)
19.79
+0.23 (+1.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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, 2018
9.517
9.517
9.517
0
+0.19(+2.09%)
Mar 28, 2018
9.475
9.534
9.238
9.322
1,060,455
-0.14(-1.52%)
Mar 27, 2018
9.703
9.728
9.441
9.466
845,024
-0.27(-2.78%)
Mar 26, 2018
9.812
9.888
9.525
9.736
981,217
+0.06(+0.61%)
Mar 23, 2018
9.947
10.04
9.665
9.677
1,042,153
-0.17(-1.72%)
Mar 22, 2018
10.01
10.09
9.745
9.846
1,435,134
-0.33(-3.24%)
Mar 21, 2018
9.432
10.35
9.432
10.18
2,996,141
+0.87(+9.35%)
Mar 20, 2018
9.187
9.339
9.120
9.306
794,580
+0.26(+2.89%)
Mar 19, 2018
9.255
9.280
8.943
9.044
766,184
-0.24(-2.55%)
Mar 16, 2018
9.154
9.297
9.057
9.280
1,363,631
+0.12(+1.29%)
Mar 15, 2018
9.238
9.297
9.128
9.162
731,852
-0.04(-0.46%)
Mar 14, 2018
9.314
9.339
9.162
9.204
692,190
-0.05(-0.55%)
Mar 13, 2018
9.255
9.432
9.255
9.255
935,031
+0.01(+0.09%)
Mar 12, 2018
9.306
9.390
9.162
9.247
801,919
-0.09(-0.99%)
Mar 09, 2018
9.289
9.399
9.238
9.339
698,921
+0.16(+1.75%)
Mar 08, 2018
9.120
9.213
9.061
9.179
704,261
+0.09(+1.02%)
Mar 07, 2018
8.968
9.086
962,154
-0.22(-2.36%)
Mar 06, 2018
9.517
9.517
9.272
9.306
737,227
-0.11(-1.17%)
Mar 05, 2018
9.145
9.525
9.128
9.415
1,001,121
+0.21(+2.29%)
Mar 02, 2018
9.069
9.230
8.867
9.204
1,030,858
+0.03(+0.28%)
Mar 01, 2018
9.297
9.373
9.078
9.179
1,360,742
-0.15(-1.63%)
Feb 28, 2018
9.762
9.812
9.331
9.331
1,366,763
-0.38(-3.91%)
Feb 27, 2018
9.787
9.939
9.711
9.711
1,061,539
-0.08(-0.86%)
Feb 26, 2018
9.694
10.01
9.669
9.795
1,457,405
+0.12(+1.22%)
Feb 23, 2018
8.977
9.711
8.876
9.677
1,747,327
+0.84(+9.55%)
Feb 22, 2018
8.834
763,431
+0.19(+2.25%)
Feb 21, 2018
8.791
8.791
8.640
8.640
575,432
-0.19(-2.20%)
Feb 20, 2018
8.935
8.996
8.800
8.834
985,144
-0.08(-0.85%)
Feb 16, 2018
8.910
8.910
8.910
0
-0.05(-0.56%)
Feb 15, 2018
8.935
9.036
8.796
8.960
1,406,953
+0.07(+0.76%)
Feb 14, 2018
8.462
8.926
8.437
8.893
1,165,636
+0.31(+3.64%)
Feb 13, 2018
8.597
8.707
8.547
8.581
1,082,793
-0.11(-1.26%)
Feb 12, 2018
8.597
8.724
8.479
8.690
1,104,109
+0.26(+3.10%)
Feb 09, 2018
8.581
8.635
8.150
8.429
1,761,331
-0.07(-0.79%)
Feb 08, 2018
8.884
8.977
8.496
8.496
1,203,409
-0.39(-4.37%)
Feb 07, 2018
9.061
9.154
8.884
8.884
1,674,587
-0.25(-2.77%)
Feb 06, 2018
8.876
9.239
8.859
9.137
1,357,297
+0.02(+0.23%)
Feb 05, 2018
9.087
9.264
9.017
9.116
1,697,660
-0.10(-1.05%)
Feb 02, 2018
9.289
9.344
9.174
9.213
1,350,897
-0.30(-3.19%)
Feb 01, 2018
9.610
9.686
9.395
9.517
1,245,767
-0.07(-0.70%)
Jan 31, 2018
9.542
9.656
9.466
9.585
2,282,213
+0.10(+1.07%)
Jan 30, 2018
9.576
9.618
9.369
9.483
3,080,962
-0.27(-2.77%)
Jan 29, 2018
9.720
9.838
9.559
9.753
2,033,108
-0.07(-0.69%)
Jan 26, 2018
9.871
9.930
9.758
9.821
2,043,718
-0.01(-0.09%)
Jan 25, 2018
9.728
9.871
9.677
9.829
2,726,418
+0.17(+1.75%)
Jan 24, 2018
9.593
9.677
9.391
9.661
2,422,374
+0.09(+0.97%)
Jan 23, 2018
9.374
9.585
9.239
9.568
1,475,691
+0.24(+2.62%)
Jan 22, 2018
9.146
9.340
9.113
9.323
1,236,009
+0.23(+2.50%)
Jan 19, 2018
9.129
9.214
8.969
9.096
971,682
-0.05(-0.55%)
Jan 18, 2018
9.332
9.382
9.146
9.146
770,065
-0.23(-2.43%)
Jan 17, 2018
9.399
9.450
9.155
9.374
1,281,303
+0.16(+1.74%)
Jan 16, 2018
9.222
9.441
9.214
9.214
1,684,191
+0.04(+0.46%)
Jan 12, 2018
9.172
9.172
9.172
0
+0.23(+2.54%)
Jan 11, 2018
8.767
9.062
8.716
8.944
1,553,330
+0.26(+3.01%)
Jan 10, 2018
8.775
8.885
8.657
8.683
2,790,183
-0.08(-0.96%)
Jan 09, 2018
8.447
8.818
8.447
8.767
3,184,269
+0.34(+4.00%)
Jan 08, 2018
8.421
8.464
8.274
8.430
1,265,388
+0.03(+0.30%)
Jan 05, 2018
8.480
8.565
8.354
8.405
922,203
-0.12(-1.38%)
Jan 04, 2018
8.539
8.582
8.472
8.523
1,167,270
+0.00(+0.00%)
Jan 03, 2018
8.480
8.556
8.371
8.523
1,356,713
+0.08(+0.90%)
Jan 02, 2018
8.329
8.480
8.295
8.447
1,427,416
+0.19(+2.35%)
Dec 29, 2017
8.253
8.253
8.253
0
-0.13(-1.51%)
Dec 28, 2017
8.135
8.413
8.101
8.379
1,122,811
+0.30(+3.65%)
Dec 27, 2017
8.076
8.126
8.017
8.084
823,241
+0.00(+0.00%)
Dec 26, 2017
8.017
8.109
7.924
8.084
502,548
+0.12(+1.48%)
Dec 22, 2017
8.008
8.059
7.882
7.966
690,895
-0.07(-0.84%)
Dec 21, 2017
7.554
8.059
7.546
8.034
1,306,638
+0.45(+5.88%)
Dec 20, 2017
7.242
7.655
7.183
7.587
3,511,153
+0.38(+5.26%)
Dec 19, 2017
7.234
7.284
7.149
7.208
825,224
+0.00(+0.00%)
Dec 18, 2017
7.015
7.309
7.015
7.208
1,156,921
+0.26(+3.76%)
Dec 15, 2017
7.192
7.225
6.947
6.947
1,734,832
-0.19(-2.71%)
Dec 14, 2017
7.267
7.394
7.091
7.141
1,469,244
-0.18(-2.42%)
Dec 13, 2017
7.537
7.554
7.318
7.318
991,050
-0.18(-2.36%)
Dec 12, 2017
7.571
7.613
7.411
7.495
1,048,157
-0.08(-1.00%)
Dec 11, 2017
7.427
7.604
7.411
7.571
540,530
+0.13(+1.81%)
Dec 08, 2017
7.453
7.520
7.411
7.436
751,650
+0.06(+0.80%)
Dec 07, 2017
7.478
7.537
7.309
7.377
786,537
-0.10(-1.35%)
Dec 06, 2017
7.714
7.722
7.453
7.478
913,421
-0.33(-4.21%)
Dec 05, 2017
7.672
7.891
7.672
7.806
656,437
+0.08(+1.09%)
Dec 04, 2017
7.840
7.874
7.680
7.722
783,513
-0.19(-2.34%)
Dec 01, 2017
7.789
7.983
7.781
7.907
1,079,730
+0.24(+3.07%)
Nov 30, 2017
7.427
7.773
7.411
7.672
1,401,479
+0.30(+4.11%)
Nov 29, 2017
7.402
7.456
7.251
7.368
970,142
-0.03(-0.34%)
Nov 28, 2017
7.410
7.453
7.352
7.394
965,255
-0.05(-0.68%)
Nov 27, 2017
7.688
7.688
7.432
7.444
1,244,658
-0.28(-3.59%)
Nov 24, 2017
7.696
7.755
7.646
7.722
521,509
+0.11(+1.44%)
Nov 22, 2017
7.604
7.654
7.553
7.612
1,001,765
+0.11(+1.46%)
Nov 21, 2017
7.596
7.646
7.436
7.503
879,392
-0.03(-0.45%)
Nov 20, 2017
7.604
7.629
7.482
7.537
721,145
-0.12(-1.54%)
Nov 17, 2017
7.671
7.797
7.604
7.654
1,162,732
+0.07(+0.89%)
Nov 16, 2017
7.638
7.726
7.587
7.587
774,406
-0.05(-0.66%)
Nov 15, 2017
7.680
7.755
7.545
7.638
930,313
-0.14(-1.84%)
Nov 14, 2017
8.067
8.117
7.772
7.781
883,743
-0.37(-4.54%)
Nov 13, 2017
8.260
8.353
8.109
8.151
745,357
-0.13(-1.52%)
Nov 10, 2017
8.252
8.344
8.210
8.277
641,060
-0.01(-0.10%)
Nov 09, 2017
8.159
8.403
8.075
8.285
1,367,899
-0.08(-1.01%)
Nov 08, 2017
8.302
8.437
8.210
8.369
1,252,656
+0.03(+0.40%)
Nov 07, 2017
8.462
8.529
8.311
8.336
1,542,418
-0.18(-2.08%)
Nov 06, 2017
8.075
8.559
8.058
8.512
1,712,056
+0.48(+5.97%)
Nov 03, 2017
7.915
8.067
7.856
8.033
916,033
+0.15(+1.92%)
Nov 02, 2017
7.856
7.966
7.823
7.882
1,068,131
+0.00(+0.00%)
Nov 01, 2017
7.806
7.898
7.760
7.882
1,291,208
+0.17(+2.18%)
Oct 31, 2017
7.638
7.776
7.553
7.713
1,139,188
+0.05(+0.66%)
Oct 30, 2017
7.469
7.739
7.469
7.663
1,719,759
+0.22(+2.94%)
Oct 27, 2017
7.057
7.444
6.973
7.444
1,536,735
+0.36(+5.11%)
Oct 26, 2017
7.032
7.124
6.914
7.082
1,275,664
+0.08(+1.20%)
Oct 25, 2017
7.082
7.141
6.931
6.998
897,655
-0.13(-1.77%)
Oct 24, 2017
7.192
7.225
7.108
7.124
694,295
-0.05(-0.70%)
Oct 23, 2017
7.225
7.297
7.175
7.175
861,747
-0.05(-0.70%)
Oct 20, 2017
7.276
7.301
7.175
7.225
1,187,803
-0.08(-1.15%)
Oct 19, 2017
7.309
7.368
7.276
7.309
1,459,441
-0.08(-1.14%)
Oct 18, 2017
7.427
7.645
7.393
7.393
1,520,193
-0.01(-0.11%)
Oct 17, 2017
7.452
7.469
7.326
7.402
1,351,177
-0.08(-1.01%)
Oct 16, 2017
7.620
7.679
7.444
7.477
1,112,783
-0.09(-1.22%)
Oct 13, 2017
7.587
7.704
7.545
7.570
824,682
+0.08(+1.01%)
Oct 12, 2017
7.561
7.662
7.427
7.494
1,490,811
-0.14(-1.87%)
Oct 11, 2017
7.704
7.713
7.561
7.637
1,654,263
-0.04(-0.55%)
Oct 10, 2017
7.855
7.855
7.679
7.679
1,281,044
-0.04(-0.54%)
Oct 09, 2017
7.780
7.822
7.687
7.721
377,931
-0.01(-0.11%)
Oct 06, 2017
7.897
7.923
7.729
7.729
1,003,021
-0.29(-3.56%)
Oct 05, 2017
8.040
8.124
7.981
8.015
1,025,701
-0.03(-0.42%)
Oct 04, 2017
8.023
8.175
8.007
8.049
1,037,821
-0.01(-0.10%)
Oct 03, 2017
8.065
8.149
7.978
8.057
708,660
-0.05(-0.62%)
Oct 02, 2017
8.057
8.191
8.036
8.107
1,115,160
-0.18(-2.23%)
Sep 29, 2017
8.175
8.317
8.074
8.292
814,922
+0.07(+0.82%)
Sep 28, 2017
8.343
8.385
8.166
8.225
882,216
-0.09(-1.11%)
Sep 27, 2017
8.175
8.317
1,656,745
-0.06(-0.70%)
Sep 26, 2017
8.301
8.461
8.259
8.376
1,422,906
+0.04(+0.50%)
Sep 25, 2017
8.519
8.565
8.334
8.334
1,621,060
-0.11(-1.29%)
Sep 22, 2017
8.368
8.544
8.326
8.443
1,280,998
+0.01(+0.10%)
Sep 21, 2017
8.049
8.443
8.024
8.435
4,157,638
+0.32(+3.93%)
Sep 20, 2017
7.906
8.351
7.889
8.116
2,650,684
+0.24(+2.98%)
Sep 19, 2017
7.822
7.898
7.789
7.881
854,615
+0.08(+1.08%)
Sep 18, 2017
7.764
7.873
7.726
7.797
961,152
-0.02(-0.21%)
Sep 15, 2017
8.007
8.007
7.772
7.814
1,175,144
-0.13(-1.59%)
Sep 14, 2017
7.764
7.982
7.764
7.940
2,044,104
+0.22(+2.83%)
Sep 13, 2017
7.571
7.730
7.554
7.722
1,412,572
+0.18(+2.34%)
Sep 12, 2017
7.537
7.629
7.491
7.545
827,009
+0.05(+0.67%)
Sep 11, 2017
7.478
7.579
7.445
7.495
581,357
+0.02(+0.22%)
Sep 08, 2017
7.596
7.680
7.428
7.478
684,163
-0.17(-2.20%)
Sep 07, 2017
7.529
7.688
7.508
7.646
929,962
+0.07(+0.89%)
Sep 06, 2017
7.529
7.629
7.487
7.579
1,086,324
+0.09(+1.23%)
Sep 05, 2017
7.571
7.629
7.378
7.487
1,104,117
-0.01(-0.11%)
Sep 01, 2017
7.453
7.545
7.361
7.495
706,021
+0.04(+0.56%)
Aug 31, 2017
7.218
7.491
7.193
7.453
1,121,558
+0.30(+4.23%)
Aug 30, 2017
7.218
7.302
7.075
7.151
1,062,560
-0.14(-1.96%)
Aug 29, 2017
7.176
7.327
7.084
7.294
979,498
+0.08(+1.05%)
Aug 28, 2017
7.386
7.402
7.176
7.218
988,870
-0.17(-2.27%)
Aug 25, 2017
7.377
7.402
7.285
7.386
782,292
+0.04(+0.57%)
Aug 24, 2017
7.428
7.478
7.335
7.344
673,422
-0.12(-1.57%)
Aug 23, 2017
7.201
7.482
7.180
7.461
1,029,143
+0.22(+3.01%)
Aug 22, 2017
7.344
7.402
7.226
7.243
777,566
-0.05(-0.69%)
Aug 21, 2017
7.495
7.528
7.226
7.293
1,005,824
-0.25(-3.33%)
Aug 18, 2017
7.537
7.704
7.470
7.545
902,784
+0.07(+0.90%)
Aug 17, 2017
7.444
7.612
7.444
7.478
1,093,964
-0.03(-0.34%)
Aug 16, 2017
7.461
7.620
7.453
7.503
1,000,458
+0.03(+0.45%)
Aug 15, 2017
7.470
7.528
7.407
7.470
1,053,793
-0.03(-0.34%)
Aug 14, 2017
7.763
7.805
7.461
7.495
1,246,712
-0.21(-2.72%)
Aug 11, 2017
7.084
7.780
7.084
7.704
3,552,985
+0.63(+8.89%)
Aug 10, 2017
7.302
7.394
7.067
7.076
1,299,642
-0.16(-2.20%)
Aug 09, 2017
7.386
7.478
7.210
7.235
1,291,372
-0.13(-1.71%)
Aug 08, 2017
7.268
7.436
7.201
7.361
1,298,858
+0.13(+1.86%)
Aug 07, 2017
7.335
7.377
7.168
7.226
522,650
-0.19(-2.60%)
Aug 04, 2017
7.252
7.440
7.193
7.419
1,087,475
+0.17(+2.31%)
Aug 03, 2017
7.503
7.553
7.172
7.252
1,200,817
-0.25(-3.35%)
Aug 02, 2017
7.436
7.587
7.361
7.503
1,257,474
+0.06(+0.79%)
Aug 01, 2017
7.503
7.629
7.423
7.444
1,084,386
-0.12(-1.55%)
Jul 31, 2017
7.612
7.637
7.402
7.562
1,097,923
-0.08(-1.10%)
Jul 28, 2017
7.746
7.847
7.562
7.646
1,018,348
-0.06(-0.76%)
Jul 27, 2017
7.587
7.729
7.530
7.704
1,782,367
+0.14(+1.88%)
Jul 26, 2017
7.654
7.888
7.553
7.562
3,114,895
+0.00(+0.00%)
Jul 25, 2017
7.344
7.637
7.309
7.562
1,481,305
+0.40(+5.61%)
Jul 24, 2017
7.269
7.411
7.130
7.160
920,648
-0.10(-1.38%)
Jul 21, 2017
7.110
7.344
7.068
7.260
1,125,933
+0.13(+1.76%)
Jul 20, 2017
7.361
7.386
7.122
7.135
645,004
-0.18(-2.52%)
Jul 19, 2017
6.984
7.344
6.984
7.319
1,216,073
+0.30(+4.30%)
Jul 18, 2017
7.118
7.126
6.909
7.017
734,296
+0.01(+0.12%)
Jul 17, 2017
7.076
7.160
6.976
7.009
1,287,156
-0.07(-0.95%)
Jul 14, 2017
6.976
7.101
6.942
7.076
1,016,914
+0.11(+1.56%)
Jul 13, 2017
6.942
7.001
6.871
6.967
753,993
+0.03(+0.36%)
Jul 12, 2017
6.867
7.084
6.800
6.942
1,645,695
+0.11(+1.59%)
Jul 11, 2017
6.766
6.850
6.582
6.833
1,123,371
+0.18(+2.77%)
Jul 10, 2017
6.415
6.678
6.373
6.649
891,125
+0.20(+3.12%)
Jul 07, 2017
6.615
6.615
6.322
6.448
1,509,887
-0.20(-3.02%)
Jul 06, 2017
6.758
6.825
6.607
6.649
1,145,515
-0.04(-0.63%)
Jul 05, 2017
6.909
6.950
6.666
6.691
1,275,609
-0.31(-4.43%)
Jul 03, 2017
6.842
7.043
6.816
7.001
357,604
+0.20(+2.96%)
Jun 30, 2017
6.867
6.942
6.691
6.800
1,115,252
-0.05(-0.73%)
Jun 29, 2017
7.026
7.118
6.800
6.850
1,343,023
-0.18(-2.62%)
Jun 28, 2017
6.925
7.038
6.733
7.034
2,485,616
+0.16(+2.31%)
Jun 27, 2017
6.800
7.038
6.800
6.875
1,586,218
+0.06(+0.86%)
Jun 26, 2017
6.833
6.925
6.691
6.816
1,475,133
+0.04(+0.62%)
Jun 23, 2017
6.733
6.816
6.616
6.775
1,023,990
+0.08(+1.12%)
Jun 22, 2017
6.616
6.825
6.574
6.699
1,776,981
+0.23(+3.49%)
Jun 21, 2017
6.599
6.825
6.382
6.474
1,398,504
-0.15(-2.27%)
Jun 20, 2017
6.524
6.674
6.382
6.624
1,586,650
-0.04(-0.63%)
Jun 19, 2017
6.716
6.741
6.591
6.666
1,010,136
-0.08(-1.12%)
Jun 16, 2017
6.582
6.766
6.515
6.741
1,554,473
+0.21(+3.20%)
Jun 15, 2017
6.649
6.766
6.494
6.532
1,355,023
-0.18(-2.62%)
Jun 14, 2017
6.984
7.101
6.683
6.708
1,670,965
-0.31(-4.41%)
Jun 13, 2017
6.959
7.026
6.833
7.017
972,135
+0.09(+1.33%)
Jun 12, 2017
7.017
7.143
6.875
6.925
1,279,478
+0.02(+0.24%)
Jun 09, 2017
6.791
6.959
6.783
6.908
1,225,895
+0.13(+1.98%)
Jun 08, 2017
6.666
6.850
6.666
6.775
1,083,210
+0.05(+0.75%)
Jun 07, 2017
6.942
7.101
6.607
6.724
1,860,474
-0.26(-3.71%)
Jun 06, 2017
6.658
7.026
6.641
6.984
1,832,732
+0.31(+4.64%)
Jun 05, 2017
6.607
6.704
6.490
6.674
1,301,454
+0.06(+0.88%)
Jun 02, 2017
6.624
6.674
6.524
6.616
1,244,013
-0.11(-1.62%)
Jun 01, 2017
6.624
6.917
6.624
6.724
1,687,819
+0.13(+1.90%)
May 31, 2017
6.490
6.607
6.448
6.599
1,579,582
-0.04(-0.63%)
May 30, 2017
6.607
6.687
6.515
6.641
1,088,210
-0.08(-1.24%)
May 26, 2017
6.574
6.750
6.574
6.724
1,203,945
+0.15(+2.29%)
May 25, 2017
6.900
7.101
6.524
6.574
1,963,084
-0.38(-5.53%)
May 24, 2017
7.026
7.123
6.850
6.959
1,762,244
-0.09(-1.30%)
May 23, 2017
6.900
7.067
6.821
7.051
1,930,011
+0.21(+3.05%)
May 22, 2017
7.042
7.051
6.800
6.842
849,528
-0.14(-2.03%)
May 19, 2017
6.758
7.051
6.758
6.984
1,397,012
+0.28(+4.24%)
May 18, 2017
6.549
6.750
6.474
6.700
1,282,819
+0.11(+1.65%)
May 17, 2017
6.725
6.750
6.583
6.591
1,149,858
-0.16(-2.35%)
May 16, 2017
6.808
6.884
6.708
6.750
1,516,299
-0.03(-0.37%)
May 15, 2017
6.875
6.917
6.737
6.775
1,594,460
+0.13(+2.01%)
May 12, 2017
6.683
6.700
6.608
6.641
907,139
-0.03(-0.38%)
May 11, 2017
6.800
6.800
6.650
6.666
1,043,446
-0.05(-0.75%)
May 10, 2017
6.499
6.792
6.491
6.716
1,499,103
+0.28(+4.42%)
May 09, 2017
6.441
6.491
6.299
6.432
1,751,722
+0.02(+0.26%)
May 08, 2017
6.140
6.466
6.098
6.416
2,209,701
+0.35(+5.79%)
May 05, 2017
5.639
6.086
5.605
6.065
2,969,096
+0.62(+11.35%)
May 04, 2017
5.706
5.714
5.447
5.447
2,961,821
-0.36(-6.19%)
May 03, 2017
5.915
5.965
5.718
5.806
2,033,977
-0.13(-2.25%)
May 02, 2017
6.015
6.065
5.881
5.940
1,077,537
-0.06(-0.97%)
May 01, 2017
6.015
6.048
5.948
5.998
938,155
-0.03(-0.42%)
Apr 28, 2017
6.199
6.232
6.015
6.023
1,456,054
-0.11(-1.77%)
Apr 27, 2017
6.098
6.140
5.892
6.132
1,721,445
-0.08(-1.21%)
Apr 26, 2017
6.265
6.424
6.182
6.207
1,309,530
-0.14(-2.24%)
Apr 25, 2017
6.190
6.357
6.119
6.349
1,280,246
+0.13(+2.01%)
Apr 24, 2017
6.291
6.332
6.207
6.224
1,241,400
-0.03(-0.53%)
Apr 21, 2017
6.257
6.341
6.232
6.257
1,461,425
-0.02(-0.27%)
Apr 20, 2017
6.466
6.524
6.274
6.274
1,636,734
-0.16(-2.46%)
Apr 19, 2017
6.666
6.691
6.407
6.432
2,059,299
-0.23(-3.50%)
Apr 18, 2017
6.524
6.733
6.491
6.666
1,071,477
+0.09(+1.40%)
Apr 17, 2017
6.566
6.641
6.524
6.574
612,055
+0.03(+0.51%)
Apr 13, 2017
6.774
6.849
6.524
6.541
897,270
-0.21(-3.09%)
Apr 12, 2017
6.799
6.866
6.691
6.749
871,559
-0.05(-0.74%)
Apr 11, 2017
6.708
6.883
6.683
6.799
1,171,281
+0.11(+1.62%)
Apr 10, 2017
6.624
6.754
6.583
6.691
927,757
+0.16(+2.43%)
Apr 07, 2017
6.691
6.691
6.524
6.532
839,665
-0.14(-2.13%)
Apr 06, 2017
6.758
6.766
6.599
6.674
1,365,297
+0.01(+0.13%)
Apr 05, 2017
6.816
6.916
6.658
6.666
1,838,776
-0.03(-0.50%)
Apr 04, 2017
6.666
6.720
6.491
6.699
1,115,245
+0.06(+0.88%)
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
.