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

Enerplus Corp (NY: ERF )

20.09 UNCHANGED
Streaming Delayed 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, 2013 11.64 11.67 11.67 11.67 913,071 +0.04(+0.39%)
Dec 30, 2013 11.68 11.81 11.61 11.62 912,640 -0.12(-0.98%)
Dec 27, 2013 11.65 11.75 11.55 11.74 816,604 +0.09(+0.77%)
Dec 26, 2013 11.66 11.74 11.59 11.65 661,261 -0.02(-0.16%)
Dec 24, 2013 11.73 11.83 11.67 11.67 426,588 -0.06(-0.55%)
Dec 23, 2013 11.71 11.86 11.69 11.73 893,590 +0.04(+0.33%)
Dec 20, 2013 11.76 11.82 11.68 11.70 881,248 -0.04(-0.33%)
Dec 19, 2013 11.62 11.79 11.62 11.73 941,965 +0.04(+0.38%)
Dec 18, 2013 11.64 11.78 11.51 11.69 779,887 +0.03(+0.22%)
Dec 17, 2013 11.55 11.71 11.53 11.66 999,600 +0.09(+0.78%)
Dec 16, 2013 11.71 11.82 11.56 11.57 859,474 -0.13(-1.15%)
Dec 13, 2013 11.67 11.75 11.60 11.71 622,317 -0.01(-0.06%)
Dec 12, 2013 11.68 11.78 11.63 11.71 651,097 +0.01(+0.11%)
Dec 11, 2013 11.88 11.89 11.66 11.70 820,103 -0.20(-1.67%)
Dec 10, 2013 11.65 11.97 11.64 11.90 889,229 +0.21(+1.81%)
Dec 09, 2013 11.75 11.84 11.64 11.69 829,862 -0.06(-0.49%)
Dec 06, 2013 12.00 12.06 11.69 11.75 850,388 -0.20(-1.67%)
Dec 05, 2013 11.83 12.04 11.79 11.95 985,352 +0.04(+0.38%)
Dec 04, 2013 11.91 11.94 11.68 11.90 995,106 +0.00(+0.00%)
Dec 03, 2013 11.70 12.02 11.64 11.90 1,884,869 +0.45(+3.95%)
Dec 02, 2013 11.60 11.61 11.33 11.45 1,252,184 -0.27(-2.28%)
Nov 29, 2013 11.59 11.92 11.59 11.72 520,605 +0.08(+0.71%)
Nov 27, 2013 11.50 11.70 11.46 11.63 956,387 +0.07(+0.60%)
Nov 26, 2013 11.72 11.84 11.55 11.56 905,008 -0.15(-1.30%)
Nov 25, 2013 11.82 11.88 11.69 11.72 1,060,672 -0.11(-0.91%)
Nov 22, 2013 11.77 11.92 11.67 11.82 1,239,832 +0.04(+0.38%)
Nov 21, 2013 11.62 11.90 11.60 11.78 1,644,475 +0.18(+1.53%)
Nov 20, 2013 11.53 11.68 11.51 11.60 1,394,202 +0.07(+0.61%)
Nov 19, 2013 11.40 11.80 11.40 11.53 2,262,415 +0.13(+1.11%)
Nov 18, 2013 11.76 11.76 11.37 11.40 1,682,039 -0.25(-2.18%)
Nov 15, 2013 11.54 11.69 11.50 11.66 1,717,732 +0.11(+0.99%)
Nov 14, 2013 11.44 11.58 11.28 11.54 1,507,823 +0.48(+4.37%)
Nov 12, 2013 11.28 11.30 11.04 11.06 979,852 -0.24(-2.08%)
Nov 11, 2013 11.09 11.46 11.07 11.30 2,226,566 +0.31(+2.84%)
Nov 08, 2013 10.70 11.06 10.68 10.98 1,532,148 +0.33(+3.10%)
Nov 07, 2013 10.86 10.87 10.54 10.65 1,485,113 -0.25(-2.33%)
Nov 06, 2013 11.00 11.02 10.85 10.91 777,953 -0.04(-0.41%)
Nov 05, 2013 10.89 11.00 10.88 10.95 678,724 +0.01(+0.12%)
Nov 04, 2013 10.95 11.03 10.84 10.94 688,775 +0.00(+0.00%)
Nov 01, 2013 10.91 10.97 10.84 10.94 827,199 +0.07(+0.68%)
Oct 31, 2013 10.80 10.98 10.76 10.87 844,676 +0.12(+1.11%)
Oct 30, 2013 10.95 10.98 10.65 10.75 1,040,190 -0.23(-2.12%)
Oct 29, 2013 10.94 11.08 10.88 10.98 856,148 +0.12(+1.10%)
Oct 28, 2013 10.92 10.93 10.71 10.86 707,791 -0.03(-0.29%)
Oct 25, 2013 10.66 10.92 10.63 10.89 1,174,213 +0.26(+2.49%)
Oct 24, 2013 10.41 10.66 10.39 10.63 948,744 +0.20(+1.93%)
Oct 23, 2013 10.73 10.76 10.38 10.43 1,836,076 -0.31(-2.87%)
Oct 22, 2013 10.88 10.94 10.60 10.73 992,131 -0.08(-0.76%)
Oct 21, 2013 10.88 11.00 10.78 10.82 839,314 -0.06(-0.58%)
Oct 18, 2013 10.92 10.98 10.80 10.88 774,153 +0.03(+0.23%)
Oct 17, 2013 10.59 10.89 10.51 10.85 1,686,206 +0.46(+4.42%)
Oct 16, 2013 10.24 10.39 10.21 10.39 585,839 +0.18(+1.79%)
Oct 15, 2013 10.43 10.43 10.14 10.21 683,542 -0.21(-2.05%)
Oct 14, 2013 10.31 10.46 10.29 10.43 482,105 +0.00(+0.00%)
Oct 11, 2013 10.29 10.51 10.29 10.43 572,616 +0.11(+1.04%)
Oct 10, 2013 10.17 10.44 10.17 10.32 1,186,200 +0.24(+2.37%)
Oct 09, 2013 10.14 10.14 9.771 10.08 1,156,177 -0.03(-0.25%)
Oct 08, 2013 10.36 10.37 10.09 10.10 911,280 -0.21(-2.07%)
Oct 07, 2013 10.24 10.39 10.22 10.32 554,737 -0.03(-0.24%)
Oct 04, 2013 10.29 10.37 10.21 10.34 979,999 +0.04(+0.37%)
Oct 03, 2013 10.37 10.43 10.21 10.31 530,862 -0.09(-0.85%)
Oct 02, 2013 10.45 10.46 10.35 10.39 512,379 -0.04(-0.38%)
Oct 01, 2013 10.30 10.51 10.26 10.43 593,835 -0.11(-1.06%)
Sep 27, 2013 10.61 10.62 10.49 10.55 528,604 -0.06(-0.53%)
Sep 26, 2013 10.45 10.63 10.44 10.60 611,080 +0.17(+1.61%)
Sep 25, 2013 10.62 10.66 10.43 10.43 829,337 -0.22(-2.05%)
Sep 24, 2013 10.64 10.70 10.56 10.65 424,481 +0.00(+0.00%)
Sep 23, 2013 10.51 10.71 10.50 10.65 619,401 +0.09(+0.82%)
Sep 20, 2013 10.71 10.72 10.50 10.56 877,019 -0.12(-1.11%)
Sep 19, 2013 10.92 10.94 10.65 10.68 813,741 -0.24(-2.17%)
Sep 18, 2013 10.78 11.01 10.70 10.92 899,829 +0.11(+0.98%)
Sep 17, 2013 10.69 10.87 10.63 10.81 730,901 +0.17(+1.64%)
Sep 16, 2013 10.78 10.80 10.63 10.64 706,573 -0.04(-0.41%)
Sep 13, 2013 10.68 10.76 10.61 10.68 556,100 -0.01(-0.12%)
Sep 12, 2013 10.88 10.88 10.65 10.70 748,781 -0.18(-1.66%)
Sep 11, 2013 10.71 10.88 10.58 10.88 750,476 +0.12(+1.16%)
Sep 10, 2013 10.83 10.86 10.67 10.75 701,765 -0.10(-0.92%)
Sep 09, 2013 10.81 10.94 10.81 10.85 717,788 +0.02(+0.17%)
Sep 06, 2013 10.93 10.99 10.79 10.83 843,226 -0.01(-0.12%)
Sep 05, 2013 10.71 10.86 10.68 10.84 955,219 +0.11(+0.99%)
Sep 04, 2013 10.49 10.74 10.43 10.74 3,362,374 +0.20(+1.89%)
Sep 03, 2013 10.39 10.56 10.38 10.54 1,183,798 +0.31(+3.02%)
Aug 30, 2013 10.26 10.30 10.19 10.23 610,526 +0.01(+0.06%)
Aug 29, 2013 10.33 10.35 10.21 10.22 619,728 -0.13(-1.25%)
Aug 28, 2013 10.14 10.43 10.06 10.35 897,868 +0.26(+2.56%)
Aug 27, 2013 10.11 10.22 10.04 10.10 636,132 -0.07(-0.67%)
Aug 26, 2013 10.26 10.30 10.13 10.16 481,674 -0.07(-0.66%)
Aug 23, 2013 10.12 10.29 10.08 10.23 425,441 +0.14(+1.34%)
Aug 22, 2013 10.02 10.17 10.01 10.10 421,020 +0.08(+0.80%)
Aug 21, 2013 10.12 10.19 9.917 10.02 709,277 -0.15(-1.51%)
Aug 20, 2013 10.15 10.30 10.04 10.17 614,553 -0.02(-0.18%)
Aug 19, 2013 10.45 10.52 10.14 10.19 872,276 -0.28(-2.65%)
Aug 16, 2013 10.42 10.61 10.36 10.46 775,365 +0.03(+0.30%)
Aug 15, 2013 10.43 10.52 10.26 10.43 1,189,292 -0.14(-1.28%)
Aug 14, 2013 10.31 10.61 10.31 10.57 1,321,213 +0.22(+2.14%)
Aug 13, 2013 10.37 10.37 10.22 10.35 993,074 -0.04(-0.36%)
Aug 12, 2013 10.48 10.51 10.30 10.38 888,055 -0.10(-1.00%)
Aug 09, 2013 10.23 10.70 10.18 10.49 2,709,607 +0.35(+3.46%)
Aug 08, 2013 9.997 10.24 9.972 10.14 851,492 +0.16(+1.61%)
Aug 07, 2013 10.02 10.08 9.892 9.978 663,234 -0.10(-0.98%)
Aug 06, 2013 10.18 10.24 10.02 10.08 918,110 -0.06(-0.61%)
Aug 05, 2013 10.13 10.19 10.05 10.14 573,608 -0.04(-0.36%)
Aug 02, 2013 10.26 10.27 10.09 10.18 802,264 -0.07(-0.72%)
Aug 01, 2013 10.08 10.34 10.03 10.25 1,647,757 +0.24(+2.40%)
Jul 31, 2013 9.929 10.05 9.886 10.01 719,763 +0.09(+0.93%)
Jul 30, 2013 10.04 10.13 9.904 9.917 1,227,252 -0.10(-1.05%)
Jul 29, 2013 10.10 10.13 9.824 10.02 835,307 -0.08(-0.79%)
Jul 26, 2013 10.02 10.19 9.991 10.10 648,200 +0.04(+0.37%)
Jul 25, 2013 10.02 10.16 9.941 10.06 833,705 -0.03(-0.31%)
Jul 24, 2013 10.26 10.30 10.05 10.10 888,886 -0.14(-1.32%)
Jul 23, 2013 10.18 10.32 10.07 10.23 1,317,700 +0.07(+0.73%)
Jul 22, 2013 10.19 10.24 10.12 10.16 941,287 -0.03(-0.30%)
Jul 19, 2013 10.09 10.24 10.06 10.19 1,020,171 +0.07(+0.73%)
Jul 18, 2013 9.954 10.19 9.935 10.11 1,458,597 +0.15(+1.55%)
Jul 17, 2013 9.892 10.05 9.880 9.960 1,410,040 +0.07(+0.75%)
Jul 16, 2013 9.849 9.948 9.837 9.886 1,121,869 +0.04(+0.44%)
Jul 15, 2013 9.750 9.874 9.750 9.843 964,055 +0.06(+0.57%)
Jul 12, 2013 9.695 9.818 9.695 9.787 1,205,388 +0.07(+0.70%)
Jul 11, 2013 9.615 9.843 9.578 9.720 1,820,172 +0.19(+2.00%)
Jul 10, 2013 9.418 9.578 9.412 9.529 1,063,083 +0.14(+1.44%)
Jul 09, 2013 9.393 9.442 9.252 9.393 949,934 +0.08(+0.86%)
Jul 08, 2013 9.116 9.338 9.110 9.313 994,785 +0.25(+2.72%)
Jul 05, 2013 9.011 9.085 8.888 9.067 857,298 +0.01(+0.07%)
Jul 03, 2013 9.061 9.098 8.962 9.061 400,597 -0.01(-0.14%)
Jul 02, 2013 9.128 9.165 8.944 9.073 1,130,386 -0.06(-0.61%)
Jul 01, 2013 9.159 9.261 9.091 9.128 487,665 +0.02(+0.20%)
Jun 28, 2013 8.987 9.233 8.937 9.110 1,177,572 +0.37(+4.23%)
Jun 26, 2013 8.666 8.802 8.629 8.740 902,048 +0.16(+1.87%)
Jun 25, 2013 8.617 8.666 8.482 8.580 1,126,254 -0.01(-0.14%)
Jun 24, 2013 8.537 8.673 8.358 8.592 1,413,568 -0.19(-2.17%)
Jun 21, 2013 8.993 9.030 8.753 8.783 1,268,947 -0.17(-1.86%)
Jun 20, 2013 9.190 9.233 8.857 8.950 2,072,223 -0.47(-5.03%)
Jun 19, 2013 9.449 9.547 9.356 9.424 1,190,903 -0.04(-0.46%)
Jun 18, 2013 9.159 9.492 9.153 9.467 1,515,123 +0.29(+3.15%)
Jun 17, 2013 9.122 9.301 9.105 9.178 1,493,682 +0.09(+1.02%)
Jun 14, 2013 9.276 9.282 9.067 9.085 883,839 -0.16(-1.73%)
Jun 13, 2013 9.141 9.288 9.098 9.245 845,810 +0.12(+1.35%)
Jun 12, 2013 9.252 9.301 9.079 9.122 1,038,684 -0.14(-1.46%)
Jun 11, 2013 9.344 9.362 9.239 9.258 905,867 -0.20(-2.08%)
Jun 10, 2013 9.319 9.486 9.233 9.455 910,866 +0.14(+1.45%)
Jun 07, 2013 9.399 9.442 9.239 9.319 815,422 -0.05(-0.53%)
Jun 06, 2013 9.178 9.387 9.171 9.369 765,563 +0.19(+2.08%)
Jun 05, 2013 9.350 9.362 9.171 9.178 1,434,952 -0.23(-2.42%)
Jun 04, 2013 9.523 9.584 9.215 9.406 2,914,734 -0.15(-1.55%)
Jun 03, 2013 9.516 9.609 9.455 9.553 1,313,154 -0.04(-0.45%)
May 31, 2013 9.621 9.695 9.547 9.596 1,304,362 -0.07(-0.76%)
May 30, 2013 9.720 9.738 9.596 9.670 1,119,549 -0.06(-0.57%)
May 29, 2013 9.769 9.904 9.430 9.726 2,001,051 -0.22(-2.17%)
May 28, 2013 9.874 10.06 9.855 9.941 1,341,716 +0.10(+1.00%)
May 24, 2013 9.831 9.904 9.763 9.843 962,994 -0.05(-0.50%)
May 23, 2013 9.658 9.911 9.572 9.892 1,397,416 +0.07(+0.75%)
May 22, 2013 10.02 10.07 9.757 9.818 2,191,134 -0.20(-1.97%)
May 21, 2013 9.843 10.14 9.812 10.02 1,495,262 +0.07(+0.68%)
May 20, 2013 9.781 9.972 9.781 9.948 1,765,014 +0.18(+1.83%)
May 17, 2013 9.621 9.855 9.572 9.769 2,063,571 +0.15(+1.60%)
May 16, 2013 9.529 9.744 9.498 9.615 1,387,537 +0.05(+0.52%)
May 15, 2013 9.596 9.664 9.338 9.566 2,041,126 -0.10(-1.02%)
May 13, 2013 9.399 9.769 9.332 9.664 3,800,411 +0.41(+4.39%)
May 10, 2013 8.802 9.282 8.716 9.258 3,032,877 +0.48(+5.47%)
May 09, 2013 8.636 8.833 8.623 8.777 1,440,114 +0.09(+1.06%)
May 08, 2013 8.777 8.882 8.636 8.685 1,332,644 -0.11(-1.26%)
May 07, 2013 8.759 8.882 8.737 8.796 1,205,969 +0.04(+0.42%)
May 06, 2013 8.691 8.839 8.636 8.759 1,138,432 +0.07(+0.78%)
May 03, 2013 8.623 8.740 8.556 8.691 1,231,064 +0.14(+1.58%)
May 02, 2013 8.605 8.679 8.556 8.556 1,117,038 -0.04(-0.50%)
May 01, 2013 8.475 8.673 8.475 8.599 1,696,877 -0.09(-0.99%)
Apr 30, 2013 8.451 8.709 8.445 8.685 1,994,323 +0.25(+2.92%)
Apr 29, 2013 8.438 8.500 8.395 8.438 1,018,367 +0.07(+0.88%)
Apr 26, 2013 8.408 8.438 8.195 8.365 1,406,306 -0.04(-0.51%)
Apr 25, 2013 8.192 8.562 8.124 8.408 2,163,117 +0.37(+4.60%)
Apr 24, 2013 7.884 8.081 7.853 8.038 1,220,449 +0.18(+2.27%)
Apr 23, 2013 7.915 7.958 7.798 7.859 1,340,023 -0.03(-0.39%)
Apr 22, 2013 7.952 8.026 7.835 7.890 1,400,077 -0.04(-0.47%)
Apr 19, 2013 7.884 7.977 7.792 7.927 1,513,484 -0.02(-0.23%)
Apr 18, 2013 7.884 8.094 7.779 7.946 1,682,947 +0.09(+1.10%)
Apr 17, 2013 8.167 8.167 7.761 7.859 2,268,340 -0.40(-4.85%)
Apr 16, 2013 8.180 8.297 8.070 8.260 1,214,592 +0.12(+1.51%)
Apr 15, 2013 8.426 8.438 8.130 8.137 2,115,959 -0.43(-4.96%)
Apr 12, 2013 8.660 8.685 8.469 8.562 1,237,150 -0.15(-1.77%)
Apr 11, 2013 8.820 8.885 8.679 8.716 1,398,559 +0.07(+0.78%)
Apr 10, 2013 8.808 8.814 8.623 8.648 1,938,542 -0.12(-1.40%)
Apr 09, 2013 8.549 8.857 8.531 8.771 1,667,985 +0.23(+2.74%)
Apr 08, 2013 8.451 8.605 8.426 8.537 905,112 +0.11(+1.32%)
Apr 05, 2013 8.143 8.469 8.038 8.426 1,747,001 +0.15(+1.79%)
Apr 04, 2013 8.568 8.623 8.249 8.278 1,849,036 -0.29(-3.38%)
Apr 03, 2013 8.950 8.999 8.525 8.568 1,888,833 -0.41(-4.60%)
Apr 02, 2013 8.900 9.061 8.900 8.980 1,070,154 +0.08(+0.90%)
Apr 01, 2013 8.980 9.024 8.823 8.900 1,086,186 -0.10(-1.10%)
Mar 28, 2013 9.073 9.098 8.953 8.999 989,613 -0.07(-0.81%)
Mar 27, 2013 9.104 9.147 8.980 9.073 980,435 -0.09(-0.94%)
Mar 26, 2013 9.011 9.190 9.011 9.159 1,363,335 +0.20(+2.27%)
Mar 25, 2013 9.061 9.088 8.900 8.956 937,061 -0.04(-0.48%)
Mar 22, 2013 9.061 9.110 8.931 8.999 960,940 -0.02(-0.20%)
Mar 21, 2013 9.073 9.159 9.011 9.017 1,100,416 -0.07(-0.75%)
Mar 20, 2013 9.159 9.178 8.974 9.085 1,017,282 -0.02(-0.27%)
Mar 19, 2013 9.159 9.264 9.067 9.110 1,186,565 -0.05(-0.54%)
Mar 18, 2013 9.196 9.344 9.153 9.159 1,510,854 -0.09(-0.93%)
Mar 15, 2013 9.085 9.264 9.054 9.245 1,731,219 +0.21(+2.32%)
Mar 14, 2013 8.802 9.042 8.771 9.036 1,714,159 +0.23(+2.66%)
Mar 13, 2013 8.962 8.977 8.759 8.802 1,154,211 -0.16(-1.79%)
Mar 12, 2013 8.980 9.048 8.931 8.962 1,378,573 +0.00(+0.00%)
Mar 11, 2013 8.857 8.980 8.740 8.962 1,360,575 +0.10(+1.11%)
Mar 08, 2013 8.753 8.894 8.728 8.863 1,442,636 +0.14(+1.55%)
Mar 07, 2013 8.519 8.876 8.519 8.728 2,333,512 +0.25(+2.90%)
Mar 06, 2013 8.445 8.531 8.408 8.482 1,266,577 +0.04(+0.44%)
Mar 05, 2013 8.432 8.500 8.389 8.445 1,634,545 +0.07(+0.81%)
Mar 04, 2013 8.488 8.549 8.309 8.377 1,957,461 -0.10(-1.23%)
Mar 01, 2013 8.291 8.506 8.266 8.482 2,156,561 +0.13(+1.55%)
Feb 28, 2013 8.229 8.365 8.226 8.352 2,502,314 +0.15(+1.80%)
Feb 27, 2013 8.038 8.284 7.995 8.204 2,143,635 +0.14(+1.76%)
Feb 26, 2013 7.952 8.069 7.847 8.063 2,440,321 +0.23(+2.91%)
Feb 22, 2013 7.625 7.903 7.576 7.835 2,359,835 +0.31(+4.18%)
Feb 21, 2013 7.632 7.638 7.410 7.521 1,767,794 -0.09(-1.13%)
Feb 20, 2013 7.724 7.792 7.521 7.607 1,897,461 -0.16(-2.06%)
Feb 19, 2013 7.767 7.779 7.699 7.767 1,600,250 +0.01(+0.08%)
Feb 15, 2013 8.050 8.094 7.681 7.761 2,729,776 -0.36(-4.47%)
Feb 14, 2013 8.211 8.241 8.100 8.124 1,213,850 -0.07(-0.83%)
Feb 13, 2013 8.161 8.259 8.112 8.192 966,773 +0.04(+0.45%)
Feb 12, 2013 8.149 8.248 8.106 8.155 868,714 +0.01(+0.08%)
Feb 11, 2013 8.315 8.334 8.124 8.149 1,144,857 -0.18(-2.22%)
Feb 08, 2013 8.328 8.365 8.291 8.334 823,792 +0.01(+0.15%)
Feb 07, 2013 8.420 8.463 8.291 8.321 1,253,114 -0.12(-1.39%)
Feb 06, 2013 8.309 8.445 8.303 8.438 1,119,471 +0.38(+4.74%)
Feb 04, 2013 8.100 8.115 7.983 8.057 1,244,463 -0.07(-0.91%)
Feb 01, 2013 8.284 8.284 8.094 8.130 1,395,128 -0.15(-1.86%)
Jan 31, 2013 8.315 8.414 8.278 8.284 1,475,614 -0.04(-0.44%)
Jan 30, 2013 8.321 8.408 8.297 8.321 758,481 -0.01(-0.07%)
Jan 29, 2013 8.278 8.395 8.266 8.328 1,395,187 +0.08(+0.97%)
Jan 28, 2013 8.217 8.315 8.217 8.248 1,138,403 +0.03(+0.37%)
Jan 25, 2013 8.291 8.346 8.180 8.217 1,081,403 -0.07(-0.82%)
Jan 24, 2013 8.254 8.395 8.254 8.284 1,748,357 +0.03(+0.37%)
Jan 23, 2013 8.309 8.402 8.248 8.254 874,022 -0.12(-1.47%)
Jan 22, 2013 8.266 8.383 8.204 8.377 1,439,686 +0.15(+1.87%)
Jan 18, 2013 8.192 8.254 8.186 8.223 1,302,872 +0.02(+0.23%)
Jan 17, 2013 8.223 8.272 8.186 8.204 1,136,820 +0.02(+0.30%)
Jan 16, 2013 8.167 8.235 8.149 8.180 884,393 -0.01(-0.08%)
Jan 15, 2013 8.050 8.235 8.038 8.186 1,509,003 +0.10(+1.22%)
Jan 14, 2013 8.087 8.161 8.032 8.087 854,752 -0.02(-0.23%)
Jan 11, 2013 8.130 8.223 8.081 8.106 1,081,363 -0.02(-0.23%)
Jan 10, 2013 8.217 8.217 8.038 8.124 1,121,269 -0.04(-0.53%)
Jan 09, 2013 8.278 8.291 8.130 8.167 1,215,457 -0.11(-1.34%)
Jan 08, 2013 8.346 8.346 8.174 8.278 1,250,054 -0.08(-0.96%)
Jan 07, 2013 8.438 8.445 8.297 8.358 1,244,680 -0.10(-1.17%)
Jan 04, 2013 8.284 8.500 8.284 8.457 1,491,739 +0.17(+2.08%)
Jan 03, 2013 8.229 8.377 8.161 8.284 1,483,172 +0.06(+0.67%)
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.