Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enerplus Corp (NY: ERF )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.261 6.483 6.252 6.384 896,815 +0.16(+2.51%)
Dec 28, 2018 6.220 6.417 6.178 6.228 1,081,697 +0.04(+0.66%)
Dec 27, 2018 6.030 6.195 5.940 6.187 1,152,641 -0.09(-1.44%)
Dec 26, 2018 5.924 6.294 5.620 6.277 1,397,359 +0.44(+7.61%)
Dec 24, 2018 5.973 6.031 5.825 5.833 765,690 -0.19(-3.14%)
Dec 21, 2018 6.269 6.326 5.990 6.022 1,531,259 -0.28(-4.43%)
Dec 20, 2018 6.335 6.680 6.252 6.302 1,783,794 -0.13(-2.04%)
Dec 19, 2018 6.466 6.828 6.433 6.433 2,191,138 +0.03(+0.51%)
Dec 18, 2018 6.704 6.721 6.400 6.400 2,245,149 -0.27(-4.06%)
Dec 17, 2018 6.869 6.992 6.655 6.671 1,619,874 -0.34(-4.81%)
Dec 14, 2018 7.312 7.362 6.984 7.008 1,207,140 -0.44(-5.95%)
Dec 13, 2018 7.271 7.575 7.222 7.452 2,508,445 +0.18(+2.49%)
Dec 12, 2018 7.378 7.501 7.255 7.271 1,716,859 +0.05(+0.68%)
Dec 11, 2018 7.411 7.419 7.111 7.222 1,740,803 -0.01(-0.11%)
Dec 10, 2018 7.345 7.468 7.140 7.230 1,624,506 -0.30(-3.93%)
Dec 07, 2018 7.699 7.748 7.436 7.526 2,285,265 +0.11(+1.44%)
Dec 06, 2018 7.690 7.740 7.353 7.419 3,633,826 -0.52(-6.52%)
Dec 04, 2018 8.282 8.339 7.908 7.937 1,183,893 -0.37(-4.45%)
Dec 03, 2018 8.216 8.545 8.076 8.306 1,635,415 +0.39(+4.98%)
Nov 30, 2018 7.879 7.953 7.699 7.912 1,100,398 -0.12(-1.43%)
Nov 29, 2018 7.838 8.122 7.830 8.027 1,638,801 +0.25(+3.17%)
Nov 28, 2018 7.715 7.879 7.620 7.781 1,039,782 +0.04(+0.53%)
Nov 27, 2018 7.756 7.863 7.592 7.740 980,010 -0.05(-0.63%)
Nov 26, 2018 7.838 8.027 7.764 7.789 1,208,774 +0.11(+1.50%)
Nov 23, 2018 7.781 7.937 7.461 7.674 960,474 -0.39(-4.88%)
Nov 21, 2018 8.068 8.068 8.068 0 +0.29(+3.69%)
Nov 20, 2018 7.912 8.019 7.731 7.781 1,705,611 -0.32(-3.95%)
Nov 19, 2018 7.937 8.199 7.896 8.101 1,008,556 +0.02(+0.20%)
Nov 16, 2018 8.166 8.166 7.813 8.084 1,367,058 +0.07(+0.82%)
Nov 15, 2018 7.666 8.056 7.666 8.019 1,324,001 +0.30(+3.94%)
Nov 14, 2018 7.789 8.043 7.502 7.715 2,367,120 +0.16(+2.17%)
Nov 13, 2018 7.690 7.838 7.522 7.551 1,326,430 -0.17(-2.23%)
Nov 12, 2018 8.109 8.162 7.699 7.723 1,029,603 -0.29(-3.59%)
Nov 09, 2018 7.625 8.175 7.411 8.010 1,794,356 +0.24(+3.06%)
Nov 08, 2018 7.937 7.986 7.715 7.772 1,253,659 -0.21(-2.67%)
Nov 07, 2018 7.838 8.108 7.822 7.986 1,327,388 +0.32(+4.18%)
Nov 06, 2018 7.781 7.953 7.641 7.666 1,118,039 -0.11(-1.37%)
Nov 05, 2018 7.633 7.822 7.575 7.772 1,009,833 +0.25(+3.38%)
Nov 02, 2018 7.748 7.859 7.469 7.518 1,094,621 -0.25(-3.27%)
Nov 01, 2018 7.707 7.850 7.559 7.772 1,139,113 +0.15(+1.94%)
Oct 31, 2018 7.543 7.879 7.543 7.625 1,331,409 +0.12(+1.64%)
Oct 30, 2018 7.395 7.526 7.305 7.502 1,154,395 +0.00(+0.00%)
Oct 29, 2018 7.937 8.002 7.354 7.502 1,256,467 -0.45(-5.68%)
Oct 26, 2018 7.666 8.068 7.551 7.953 1,698,268 +0.16(+2.11%)
Oct 25, 2018 7.896 7.994 7.723 7.789 1,091,019 -0.03(-0.42%)
Oct 24, 2018 8.306 8.388 7.814 7.822 1,187,216 -0.37(-4.50%)
Oct 23, 2018 8.420 8.420 8.068 8.191 1,517,120 -0.47(-5.40%)
Oct 22, 2018 8.773 8.855 8.658 8.658 834,516 -0.16(-1.86%)
Oct 19, 2018 8.773 8.941 8.773 8.822 1,028,303 +0.12(+1.41%)
Oct 18, 2018 8.945 8.961 8.527 8.699 1,278,062 -0.43(-4.76%)
Oct 17, 2018 9.617 9.650 9.101 9.134 1,013,526 -0.57(-5.83%)
Oct 16, 2018 9.519 9.716 9.478 9.699 482,389 +0.23(+2.42%)
Oct 15, 2018 9.634 9.749 9.453 9.470 552,597 -0.15(-1.53%)
Oct 12, 2018 9.724 9.814 9.478 9.617 704,969 +0.14(+1.47%)
Oct 11, 2018 9.503 9.675 9.347 9.478 1,142,892 -0.13(-1.37%)
Oct 10, 2018 10.07 10.07 9.568 9.609 970,551 -0.44(-4.40%)
Oct 09, 2018 9.880 10.11 9.794 10.05 685,680 +0.20(+2.00%)
Oct 08, 2018 9.831 9.929 9.709 9.855 488,144 -0.16(-1.56%)
Oct 05, 2018 10.17 10.17 9.954 10.01 659,963 -0.16(-1.61%)
Oct 04, 2018 10.47 10.55 10.11 10.17 852,802 -0.38(-3.57%)
Oct 03, 2018 10.23 10.57 10.16 10.55 985,401 +0.34(+3.37%)
Oct 02, 2018 10.33 10.40 10.17 10.21 554,685 -0.11(-1.11%)
Oct 01, 2018 10.25 10.37 10.19 10.32 813,629 +0.21(+2.03%)
Sep 28, 2018 9.913 10.33 9.913 10.12 723,630 +0.16(+1.56%)
Sep 27, 2018 10.05 10.09 9.908 9.962 599,370 +0.03(+0.33%)
Sep 26, 2018 9.986 10.08 9.913 9.929 525,300 -0.15(-1.46%)
Sep 25, 2018 10.24 10.36 10.06 10.08 569,218 -0.04(-0.40%)
Sep 24, 2018 9.921 10.20 9.921 10.12 768,748 +0.37(+3.78%)
Sep 21, 2018 9.781 9.962 9.724 9.749 739,364 +0.00(+0.00%)
Sep 20, 2018 9.929 9.978 9.683 9.749 439,266 -0.12(-1.24%)
Sep 19, 2018 9.741 9.937 9.732 9.872 645,346 +0.11(+1.09%)
Sep 18, 2018 9.487 9.822 9.487 9.765 776,711 +0.37(+3.92%)
Sep 17, 2018 9.585 9.605 9.388 9.396 416,339 -0.18(-1.88%)
Sep 14, 2018 9.609 9.716 9.536 9.577 635,118 -0.02(-0.26%)
Sep 13, 2018 9.577 9.683 9.478 9.601 782,999 -0.09(-0.93%)
Sep 12, 2018 9.585 9.814 9.585 9.691 951,581 +0.21(+2.25%)
Sep 11, 2018 9.298 9.560 9.290 9.478 789,422 +0.09(+0.96%)
Sep 10, 2018 9.519 9.626 9.315 9.388 1,005,032 -0.09(-0.95%)
Sep 07, 2018 9.110 9.487 9.036 9.478 1,255,344 +0.25(+2.75%)
Sep 06, 2018 9.618 9.626 9.093 9.224 1,490,364 -0.39(-4.09%)
Sep 05, 2018 9.716 9.757 9.396 9.618 977,358 -0.16(-1.59%)
Sep 04, 2018 10.15 10.16 9.724 9.773 940,141 -0.36(-3.56%)
Aug 31, 2018 10.13 10.13 10.13 0 -0.16(-1.59%)
Aug 30, 2018 10.54 10.54 10.23 10.30 672,929 -0.26(-2.48%)
Aug 29, 2018 10.35 10.58 10.35 10.56 563,405 +0.19(+1.82%)
Aug 28, 2018 10.47 10.53 10.27 10.37 694,549 -0.08(-0.78%)
Aug 27, 2018 10.35 10.50 10.35 10.45 610,810 +0.11(+1.11%)
Aug 24, 2018 10.36 10.47 10.28 10.34 663,229 +0.10(+0.96%)
Aug 23, 2018 10.34 10.40 10.22 10.24 535,110 -0.20(-1.96%)
Aug 22, 2018 10.45 10.55 10.39 10.45 723,798 +0.17(+1.67%)
Aug 21, 2018 10.28 10.47 10.25 10.27 765,271 +0.11(+1.13%)
Aug 20, 2018 10.04 10.22 10.04 10.16 474,612 +0.11(+1.06%)
Aug 17, 2018 10.13 10.15 9.978 10.05 519,808 +0.06(+0.57%)
Aug 16, 2018 10.07 10.16 9.991 9.995 714,770 -0.02(-0.25%)
Aug 15, 2018 10.31 10.39 9.913 10.02 946,971 -0.51(-4.82%)
Aug 14, 2018 10.45 10.59 10.35 10.53 649,511 +0.22(+2.14%)
Aug 13, 2018 10.66 10.75 10.27 10.31 902,488 -0.35(-3.30%)
Aug 10, 2018 10.31 10.82 10.29 10.66 1,210,768 +0.21(+2.04%)
Aug 09, 2018 10.77 10.83 10.43 10.45 1,525,996 -0.33(-3.04%)
Aug 08, 2018 10.80 10.83 10.58 10.77 605,554 -0.13(-1.20%)
Aug 07, 2018 11.27 11.35 10.88 10.90 1,042,187 -0.20(-1.84%)
Aug 06, 2018 11.21 11.28 11.10 11.11 473,592 -0.02(-0.22%)
Aug 03, 2018 11.00 11.14 10.98 11.13 745,201 +0.07(+0.67%)
Aug 02, 2018 10.64 11.09 10.60 11.06 1,018,082 +0.30(+2.82%)
Aug 01, 2018 10.58 10.78 10.52 10.76 821,829 +0.07(+0.61%)
Jul 31, 2018 10.66 10.74 10.45 10.69 528,664 +0.04(+0.38%)
Jul 30, 2018 10.83 10.90 10.61 10.65 644,943 +0.02(+0.15%)
Jul 27, 2018 10.87 10.92 10.61 10.63 667,504 -0.31(-2.84%)
Jul 26, 2018 10.91 11.09 10.90 10.94 1,047,528 +0.00(+0.00%)
Jul 25, 2018 10.81 10.94 10.72 10.94 737,814 +0.17(+1.59%)
Jul 24, 2018 10.59 10.88 10.55 10.77 869,411 +0.25(+2.33%)
Jul 23, 2018 10.65 10.68 10.52 10.53 562,607 -0.08(-0.77%)
Jul 20, 2018 10.71 10.74 10.56 10.61 947,548 +0.00(+0.00%)
Jul 19, 2018 10.58 10.81 10.52 10.61 806,414 +0.03(+0.31%)
Jul 18, 2018 10.40 10.62 10.28 10.58 869,434 +0.06(+0.54%)
Jul 17, 2018 10.38 10.59 10.31 10.52 626,731 +0.09(+0.86%)
Jul 16, 2018 10.53 10.59 10.33 10.43 909,857 -0.30(-2.82%)
Jul 13, 2018 10.71 10.86 10.70 10.73 555,256 +0.02(+0.15%)
Jul 12, 2018 10.63 10.76 10.45 10.72 741,543 +0.18(+1.71%)
Jul 11, 2018 10.79 10.93 10.40 10.54 984,189 -0.43(-3.88%)
Jul 10, 2018 10.71 11.01 10.70 10.96 1,394,840 +0.31(+2.92%)
Jul 09, 2018 10.54 10.65 10.52 10.65 1,206,188 +0.20(+1.96%)
Jul 06, 2018 10.22 10.46 10.16 10.45 1,169,376 +0.20(+1.92%)
Jul 05, 2018 10.41 10.43 10.22 10.25 892,916 -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 9.987 10.07 514,032 -0.24(-2.30%)
Jun 29, 2018 10.27 10.48 10.23 10.31 1,327,875 +0.13(+1.29%)
Jun 28, 2018 10.26 10.32 10.04 10.18 1,055,011 -0.07(-0.64%)
Jun 27, 2018 10.08 10.50 10.08 10.24 1,489,201 +0.29(+2.96%)
Jun 26, 2018 9.898 10.00 9.718 9.947 890,463 +0.14(+1.42%)
Jun 25, 2018 10.15 10.15 9.746 9.808 1,207,860 -0.31(-3.07%)
Jun 22, 2018 9.857 10.18 9.808 10.12 1,946,740 +0.58(+6.08%)
Jun 21, 2018 9.628 9.685 9.436 9.538 1,391,900 -0.22(-2.26%)
Jun 20, 2018 9.538 9.816 9.473 9.759 1,578,200 +0.34(+3.56%)
Jun 19, 2018 9.550 9.334 9.424 1,203,996 -0.17(-1.79%)
Jun 18, 2018 9.440 9.710 9.407 9.595 1,318,243 +0.18(+1.91%)
Jun 15, 2018 9.922 9.366 9.415 2,653,394 -0.51(-5.11%)
Jun 14, 2018 10.19 10.21 9.889 9.922 1,353,294 -0.20(-1.94%)
Jun 13, 2018 10.20 10.24 10.04 10.12 1,132,667 -0.07(-0.72%)
Jun 12, 2018 10.36 10.44 10.18 10.19 1,286,987 -0.18(-1.73%)
Jun 11, 2018 10.31 10.41 10.21 10.37 1,558,348 +0.03(+0.32%)
Jun 08, 2018 10.45 10.49 10.20 10.34 1,324,614 -0.16(-1.48%)
Jun 07, 2018 10.31 10.58 10.31 10.49 1,593,566 +0.31(+3.05%)
Jun 06, 2018 10.09 10.18 836,763 +0.01(+0.08%)
Jun 05, 2018 10.02 10.31 9.938 10.18 1,062,446 +0.11(+1.14%)
Jun 04, 2018 10.22 10.38 9.963 10.06 1,373,545 -0.16(-1.52%)
Jun 01, 2018 10.01 10.24 9.922 10.22 1,470,313 +0.24(+2.37%)
May 31, 2018 9.947 10.21 9.865 9.979 925,629 -0.11(-1.05%)
May 30, 2018 9.595 10.22 9.595 10.09 1,365,107 +0.58(+6.11%)
May 29, 2018 9.546 9.653 9.424 9.505 1,060,689 -0.16(-1.61%)
May 25, 2018 9.661 9.661 9.661 0 -0.33(-3.27%)
May 24, 2018 9.897 10.18 9.767 9.987 1,149,091 -0.08(-0.81%)
May 23, 2018 10.18 10.32 10.04 10.07 1,143,831 -0.20(-1.99%)
May 22, 2018 10.92 11.02 10.26 10.27 2,567,708 -0.65(-5.91%)
May 21, 2018 10.58 10.96 10.53 10.92 1,784,996 +0.44(+4.21%)
May 18, 2018 10.44 10.56 10.35 10.48 1,625,837 +0.03(+0.31%)
May 17, 2018 10.16 10.49 10.13 10.44 1,969,621 +0.37(+3.65%)
May 16, 2018 9.955 10.16 9.938 10.08 1,134,996 +0.11(+1.06%)
May 15, 2018 10.00 10.00 9.803 9.971 911,913 -0.02(-0.16%)
May 14, 2018 9.897 10.42 9.843 9.987 448,208 +0.18(+1.83%)
May 11, 2018 9.955 9.963 9.750 9.808 910,796 -0.14(-1.40%)
May 10, 2018 10.21 10.21 9.881 9.946 761,544 -0.20(-1.93%)
May 09, 2018 10.21 10.41 10.11 10.14 1,449,231 +0.11(+1.06%)
May 08, 2018 9.873 10.06 9.550 10.04 2,055,881 +0.13(+1.32%)
May 07, 2018 9.767 10.12 9.731 9.906 2,033,045 +0.30(+3.15%)
May 04, 2018 9.309 9.677 9.195 9.603 1,269,739 +0.26(+2.80%)
May 03, 2018 9.407 9.595 9.309 9.342 1,231,079 -0.20(-2.05%)
May 02, 2018 9.342 9.644 9.342 9.538 853,227 +0.16(+1.65%)
May 01, 2018 9.383 9.465 9.275 9.383 847,807 -0.10(-1.03%)
Apr 30, 2018 9.416 9.497 9.358 9.481 926,276 +0.02(+0.17%)
Apr 27, 2018 9.701 9.775 9.456 9.465 987,804 -0.31(-3.17%)
Apr 26, 2018 9.750 9.889 9.750 9.775 1,016,923 +0.02(+0.17%)
Apr 25, 2018 9.734 9.808 9.632 9.759 756,850 -0.04(-0.42%)
Apr 24, 2018 9.693 10.17 9.685 9.799 1,609,002 +0.10(+1.01%)
Apr 23, 2018 9.449 9.706 9.383 9.701 1,121,562 +0.16(+1.62%)
Apr 20, 2018 9.530 9.644 9.449 9.546 918,270 -0.10(-1.02%)
Apr 19, 2018 9.889 10.09 9.599 9.644 1,812,741 -0.21(-2.15%)
Apr 18, 2018 9.791 9.987 9.669 9.856 1,226,788 +0.31(+3.25%)
Apr 17, 2018 9.400 9.583 9.196 9.546 1,040,884 +0.20(+2.18%)
Apr 16, 2018 9.661 9.661 9.326 9.342 1,052,523 -0.32(-3.29%)
Apr 13, 2018 9.595 9.669 9.493 9.661 1,148,933 +0.16(+1.63%)
Apr 12, 2018 9.522 9.571 9.420 9.506 731,402 -0.04(-0.43%)
Apr 11, 2018 9.318 9.644 9.253 9.546 1,266,269 +0.23(+2.45%)
Apr 10, 2018 9.171 9.432 9.114 9.318 1,563,271 +0.38(+4.29%)
Apr 09, 2018 9.155 9.155 8.922 8.934 1,285,289 -0.06(-0.64%)
Apr 06, 2018 9.285 9.449 8.886 8.992 2,252,388 -0.40(-4.26%)
Apr 05, 2018 9.130 9.408 9.098 9.391 1,753,892 +0.29(+3.23%)
Apr 04, 2018 8.910 9.102 8.771 9.098 967,536 -0.02(-0.18%)
Apr 03, 2018 9.008 9.155 8.902 9.114 720,850 +0.17(+1.92%)
Apr 02, 2018 9.122 9.204 8.804 8.943 1,096,688 -0.24(-2.66%)
Mar 29, 2018 9.187 9.187 9.187 0 +0.19(+2.09%)
Mar 28, 2018 9.147 9.204 8.918 9.000 1,098,481 -0.14(-1.52%)
Mar 27, 2018 9.367 9.391 9.114 9.138 875,326 -0.26(-2.78%)
Mar 26, 2018 9.473 9.546 9.196 9.399 1,016,402 +0.06(+0.61%)
Mar 23, 2018 9.603 9.693 9.330 9.342 1,079,523 -0.16(-1.72%)
Mar 22, 2018 9.660 9.742 9.407 9.505 1,486,596 -0.32(-3.24%)
Mar 21, 2018 9.106 9.995 9.106 9.823 3,103,577 +0.84(+9.35%)
Mar 20, 2018 8.869 9.016 8.804 8.984 823,072 +0.25(+2.89%)
Mar 19, 2018 8.935 8.959 8.633 8.731 793,658 -0.23(-2.55%)
Mar 16, 2018 8.837 8.975 8.743 8.959 1,412,528 +0.11(+1.29%)
Mar 15, 2018 8.918 8.975 8.812 8.845 758,095 -0.04(-0.46%)
Mar 14, 2018 8.992 9.016 8.845 8.886 717,011 -0.05(-0.55%)
Mar 13, 2018 8.935 9.106 8.935 8.935 968,560 +0.01(+0.09%)
Mar 12, 2018 8.984 9.065 8.845 8.927 830,674 -0.09(-0.99%)
Mar 09, 2018 8.967 9.073 8.918 9.016 723,983 +0.15(+1.75%)
Mar 08, 2018 8.804 8.894 8.747 8.861 729,515 +0.09(+1.02%)
Mar 07, 2018 8.657 8.772 996,656 -0.21(-2.36%)
Mar 06, 2018 9.187 9.187 8.951 8.984 763,663 -0.11(-1.17%)
Mar 05, 2018 8.829 9.196 8.812 9.090 1,037,020 +0.20(+2.29%)
Mar 02, 2018 8.755 8.910 8.560 8.886 1,067,823 +0.02(+0.28%)
Mar 01, 2018 8.975 9.049 8.763 8.861 1,409,535 -0.15(-1.63%)
Feb 28, 2018 9.424 9.473 9.008 9.008 1,415,773 -0.37(-3.91%)
Feb 27, 2018 9.448 9.595 9.375 9.375 1,099,604 -0.08(-0.86%)
Feb 26, 2018 9.359 9.668 9.334 9.456 1,509,665 +0.11(+1.22%)
Feb 23, 2018 8.666 9.375 8.569 9.342 1,809,983 +0.81(+9.55%)
Feb 22, 2018 8.528 790,806 +0.19(+2.25%)
Feb 21, 2018 8.487 8.487 8.341 8.341 596,066 -0.19(-2.20%)
Feb 20, 2018 8.626 8.685 8.495 8.528 1,020,470 -0.07(-0.85%)
Feb 16, 2018 8.601 8.601 8.601 0 -0.05(-0.56%)
Feb 15, 2018 8.626 8.723 8.491 8.650 1,457,404 +0.07(+0.76%)
Feb 14, 2018 8.169 8.617 8.145 8.585 1,207,434 +0.30(+3.64%)
Feb 13, 2018 8.300 8.406 8.251 8.284 1,121,620 -0.11(-1.26%)
Feb 12, 2018 8.300 8.422 8.186 8.389 1,143,701 +0.25(+3.10%)
Feb 09, 2018 8.284 8.336 7.868 8.137 1,824,490 -0.07(-0.79%)
Feb 08, 2018 8.577 8.666 8.202 8.202 1,246,561 -0.37(-4.37%)
Feb 07, 2018 8.748 8.837 8.577 8.577 1,734,635 -0.24(-2.77%)
Feb 06, 2018 8.569 8.919 8.552 8.821 1,405,967 +0.02(+0.23%)
Feb 05, 2018 8.772 8.943 8.705 8.801 1,758,535 -0.09(-1.05%)
Feb 02, 2018 8.968 9.021 8.857 8.894 1,399,338 -0.29(-3.19%)
Feb 01, 2018 9.277 9.351 9.069 9.188 1,290,438 -0.07(-0.70%)
Jan 31, 2018 9.212 9.322 9.139 9.253 2,364,049 +0.10(+1.07%)
Jan 30, 2018 9.245 9.285 9.044 9.155 3,191,440 -0.26(-2.77%)
Jan 29, 2018 9.383 9.497 9.228 9.416 2,106,011 -0.07(-0.69%)
Jan 26, 2018 9.530 9.587 9.420 9.481 2,117,002 -0.01(-0.09%)
Jan 25, 2018 9.391 9.530 9.342 9.489 2,824,182 +0.16(+1.75%)
Jan 24, 2018 9.261 9.342 9.066 9.326 2,509,236 +0.09(+0.97%)
Jan 23, 2018 9.049 9.253 8.919 9.237 1,528,606 +0.24(+2.62%)
Jan 22, 2018 8.830 9.017 8.797 9.001 1,280,330 +0.22(+2.50%)
Jan 19, 2018 8.813 8.895 8.659 8.781 1,006,525 -0.05(-0.55%)
Jan 18, 2018 9.009 9.058 8.830 8.830 797,678 -0.22(-2.43%)
Jan 17, 2018 9.074 9.123 8.838 9.049 1,327,249 +0.15(+1.74%)
Jan 16, 2018 8.903 9.115 8.895 8.895 1,744,583 +0.04(+0.46%)
Jan 12, 2018 8.854 8.854 8.854 0 +0.22(+2.54%)
Jan 11, 2018 8.464 8.748 8.415 8.634 1,609,029 +0.25(+3.01%)
Jan 10, 2018 8.472 8.577 8.358 8.382 2,890,234 -0.08(-0.96%)
Jan 09, 2018 8.154 8.512 8.154 8.464 3,298,451 +0.33(+4.00%)
Jan 08, 2018 8.130 8.171 7.987 8.138 1,310,763 +0.02(+0.30%)
Jan 05, 2018 8.187 8.268 8.065 8.114 955,271 -0.11(-1.38%)
Jan 04, 2018 8.244 8.284 8.179 8.228 1,209,126 +0.00(+0.00%)
Jan 03, 2018 8.187 8.260 8.081 8.228 1,405,362 +0.07(+0.90%)
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.