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

Enerplus Corp (NY: ERF )

19.99 +0.02 (+0.10%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 23, 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 (%)
Aug 31, 2018 10.42 10.42 10.42 0 -0.17(-1.59%)
Aug 30, 2018 10.83 10.83 10.52 10.59 654,643 -0.27(-2.48%)
Aug 29, 2018 10.64 10.88 10.64 10.85 548,095 +0.19(+1.82%)
Aug 28, 2018 10.76 10.82 10.56 10.66 675,675 -0.08(-0.78%)
Aug 27, 2018 10.64 10.80 10.64 10.75 594,212 +0.12(+1.11%)
Aug 24, 2018 10.65 10.76 10.57 10.63 645,206 +0.10(+0.96%)
Aug 23, 2018 10.63 10.69 10.50 10.53 520,569 -0.21(-1.96%)
Aug 22, 2018 10.75 10.85 10.68 10.74 704,129 +0.18(+1.67%)
Aug 21, 2018 10.57 10.76 10.53 10.56 744,475 +0.12(+1.13%)
Aug 20, 2018 10.32 10.51 10.32 10.44 461,715 +0.11(+1.06%)
Aug 17, 2018 10.41 10.43 10.26 10.33 505,682 +0.06(+0.57%)
Aug 16, 2018 10.35 10.44 10.27 10.27 695,346 -0.03(-0.25%)
Aug 15, 2018 10.59 10.68 10.19 10.30 921,237 -0.52(-4.82%)
Aug 14, 2018 10.75 10.89 10.64 10.82 631,861 +0.23(+2.14%)
Aug 13, 2018 10.96 11.05 10.56 10.59 877,964 -0.36(-3.30%)
Aug 10, 2018 10.59 11.12 10.58 10.96 1,177,866 +0.22(+2.04%)
Aug 09, 2018 11.07 11.13 10.72 10.74 1,484,528 -0.34(-3.04%)
Aug 08, 2018 11.10 11.14 10.88 11.07 589,098 -0.13(-1.20%)
Aug 07, 2018 11.59 11.67 11.18 11.21 1,013,866 -0.21(-1.84%)
Aug 06, 2018 11.53 11.60 11.41 11.42 460,722 -0.03(-0.22%)
Aug 03, 2018 11.31 11.45 11.28 11.44 724,950 +0.08(+0.67%)
Aug 02, 2018 10.94 11.40 10.90 11.37 990,417 +0.31(+2.82%)
Aug 01, 2018 10.88 11.08 10.81 11.06 799,497 +0.07(+0.61%)
Jul 31, 2018 10.96 11.04 10.74 10.99 514,297 +0.04(+0.38%)
Jul 30, 2018 11.13 11.21 10.90 10.95 627,417 +0.02(+0.15%)
Jul 27, 2018 11.17 11.22 10.90 10.93 649,365 -0.32(-2.84%)
Jul 26, 2018 11.22 11.40 11.20 11.25 1,019,063 +0.00(+0.00%)
Jul 25, 2018 11.12 11.25 11.02 11.25 717,764 +0.18(+1.59%)
Jul 24, 2018 10.89 11.18 10.85 11.07 845,785 +0.25(+2.33%)
Jul 23, 2018 10.95 10.98 10.81 10.82 547,319 -0.08(-0.77%)
Jul 20, 2018 11.01 11.04 10.85 10.91 921,799 +0.00(+0.00%)
Jul 19, 2018 10.88 11.11 10.82 10.91 784,500 +0.03(+0.31%)
Jul 18, 2018 10.69 10.91 10.57 10.87 845,808 +0.06(+0.54%)
Jul 17, 2018 10.67 10.88 10.60 10.81 609,700 +0.09(+0.86%)
Jul 16, 2018 10.82 10.89 10.62 10.72 885,132 -0.31(-2.82%)
Jul 13, 2018 11.01 11.16 11.00 11.03 540,167 +0.02(+0.15%)
Jul 12, 2018 10.92 11.06 10.74 11.01 721,392 +0.19(+1.71%)
Jul 11, 2018 11.09 11.23 10.70 10.83 957,444 -0.44(-3.88%)
Jul 10, 2018 11.01 11.32 11.00 11.27 1,356,937 +0.32(+2.92%)
Jul 09, 2018 10.84 10.95 10.81 10.95 1,173,411 +0.21(+1.96%)
Jul 06, 2018 10.50 10.75 10.44 10.74 1,137,599 +0.20(+1.92%)
Jul 05, 2018 10.70 10.72 10.50 10.54 868,651 -0.09(-0.87%)
Jul 03, 2018 10.63 10.63 10.63 0 +0.28(+2.68%)
Jul 02, 2018 10.43 10.59 10.27 10.35 500,064 -0.24(-2.30%)
Jun 29, 2018 10.55 10.77 10.52 10.59 1,291,791 +0.13(+1.29%)
Jun 28, 2018 10.54 10.61 10.33 10.46 1,026,341 -0.07(-0.64%)
Jun 27, 2018 10.36 10.80 10.36 10.53 1,448,733 +0.30(+2.96%)
Jun 26, 2018 10.17 10.28 9.989 10.22 866,265 +0.14(+1.42%)
Jun 25, 2018 10.43 10.43 10.02 10.08 1,175,037 -0.32(-3.07%)
Jun 22, 2018 10.13 10.47 10.08 10.40 1,893,838 +0.60(+6.08%)
Jun 21, 2018 9.897 9.956 9.699 9.804 1,354,076 -0.23(-2.26%)
Jun 20, 2018 9.804 10.09 9.737 10.03 1,535,313 +0.34(+3.56%)
Jun 19, 2018 9.817 9.594 9.687 1,171,278 -0.18(-1.79%)
Jun 18, 2018 9.704 9.981 9.670 9.863 1,282,421 +0.18(+1.91%)
Jun 15, 2018 10.20 9.628 9.678 2,581,289 -0.52(-5.11%)
Jun 14, 2018 10.48 10.49 10.17 10.20 1,316,519 -0.20(-1.94%)
Jun 13, 2018 10.48 10.53 10.33 10.40 1,101,887 -0.08(-0.72%)
Jun 12, 2018 10.64 10.73 10.46 10.48 1,252,014 -0.18(-1.73%)
Jun 11, 2018 10.59 10.70 10.49 10.66 1,516,001 +0.03(+0.32%)
Jun 08, 2018 10.75 10.79 10.48 10.63 1,288,619 -0.16(-1.48%)
Jun 07, 2018 10.59 10.88 10.59 10.79 1,550,262 +0.32(+3.05%)
Jun 06, 2018 10.37 10.47 814,024 +0.01(+0.08%)
Jun 05, 2018 10.30 10.60 10.22 10.46 1,033,574 +0.12(+1.14%)
Jun 04, 2018 10.51 10.67 10.24 10.34 1,336,219 -0.16(-1.52%)
Jun 01, 2018 10.29 10.53 10.20 10.50 1,430,357 +0.24(+2.37%)
May 31, 2018 10.22 10.49 10.14 10.26 900,476 -0.11(-1.05%)
May 30, 2018 9.863 10.50 9.863 10.37 1,328,011 +0.60(+6.11%)
May 29, 2018 9.813 9.923 9.687 9.771 1,031,865 -0.16(-1.61%)
May 25, 2018 9.930 9.930 9.930 0 -0.34(-3.27%)
May 24, 2018 10.17 10.46 10.04 10.27 1,117,865 -0.08(-0.81%)
May 23, 2018 10.47 10.61 10.32 10.35 1,112,748 -0.21(-1.99%)
May 22, 2018 11.22 11.32 10.54 10.56 2,497,932 -0.66(-5.91%)
May 21, 2018 10.88 11.27 10.82 11.22 1,736,490 +0.45(+4.21%)
May 18, 2018 10.73 10.85 10.64 10.77 1,581,655 +0.03(+0.31%)
May 17, 2018 10.44 10.78 10.42 10.74 1,916,098 +0.38(+3.65%)
May 16, 2018 10.23 10.44 10.22 10.36 1,104,153 +0.11(+1.06%)
May 15, 2018 10.28 10.28 10.08 10.25 887,132 -0.02(-0.16%)
May 14, 2018 10.17 10.71 10.12 10.27 436,028 +0.18(+1.83%)
May 11, 2018 10.23 10.24 10.02 10.08 886,046 -0.14(-1.40%)
May 10, 2018 10.49 10.49 10.16 10.22 740,849 -0.20(-1.93%)
May 09, 2018 10.49 10.70 10.39 10.43 1,409,849 +0.11(+1.06%)
May 08, 2018 10.15 10.35 9.817 10.32 2,000,014 +0.13(+1.32%)
May 07, 2018 10.04 10.40 10.00 10.18 1,977,798 +0.31(+3.15%)
May 04, 2018 9.569 9.947 9.452 9.872 1,235,234 +0.27(+2.80%)
May 03, 2018 9.670 9.863 9.569 9.603 1,197,625 -0.20(-2.05%)
May 02, 2018 9.603 9.914 9.603 9.805 830,041 +0.16(+1.65%)
May 01, 2018 9.645 9.729 9.534 9.645 824,768 -0.10(-1.03%)
Apr 30, 2018 9.679 9.763 9.620 9.746 901,105 +0.02(+0.17%)
Apr 27, 2018 9.972 10.05 9.721 9.729 960,961 -0.32(-3.17%)
Apr 26, 2018 10.02 10.17 10.02 10.05 989,288 +0.02(+0.17%)
Apr 25, 2018 10.01 10.08 9.901 10.03 736,283 -0.04(-0.42%)
Apr 24, 2018 9.964 10.46 9.956 10.07 1,565,279 +0.10(+1.01%)
Apr 23, 2018 9.712 9.977 9.645 9.972 1,091,084 +0.16(+1.62%)
Apr 20, 2018 9.796 9.914 9.712 9.813 893,316 -0.10(-1.02%)
Apr 19, 2018 10.17 10.38 9.868 9.914 1,763,480 -0.22(-2.15%)
Apr 18, 2018 10.06 10.27 9.939 10.13 1,193,450 +0.32(+3.25%)
Apr 17, 2018 9.662 9.851 9.452 9.813 1,012,599 +0.21(+2.18%)
Apr 16, 2018 9.931 9.931 9.587 9.603 1,023,922 -0.33(-3.29%)
Apr 13, 2018 9.863 9.939 9.759 9.931 1,117,712 +0.16(+1.63%)
Apr 12, 2018 9.788 9.838 9.683 9.771 711,526 -0.04(-0.43%)
Apr 11, 2018 9.578 9.914 9.511 9.813 1,231,859 +0.23(+2.45%)
Apr 10, 2018 9.427 9.696 9.369 9.578 1,520,790 +0.39(+4.29%)
Apr 09, 2018 9.411 9.411 9.171 9.184 1,250,362 -0.06(-0.64%)
Apr 06, 2018 9.545 9.712 9.134 9.243 2,191,180 -0.41(-4.26%)
Apr 05, 2018 9.385 9.671 9.352 9.654 1,706,230 +0.30(+3.23%)
Apr 04, 2018 9.159 9.356 9.016 9.352 941,244 -0.02(-0.18%)
Apr 03, 2018 9.260 9.411 9.150 9.369 701,261 +0.18(+1.92%)
Apr 02, 2018 9.377 9.461 9.050 9.192 1,066,886 -0.25(-2.66%)
Mar 29, 2018 9.444 9.444 9.444 0 +0.19(+2.09%)
Mar 28, 2018 9.402 9.461 9.167 9.251 1,068,630 -0.14(-1.52%)
Mar 27, 2018 9.628 9.653 9.369 9.394 851,539 -0.27(-2.78%)
Mar 26, 2018 9.737 9.813 9.452 9.662 988,781 +0.06(+0.61%)
Mar 23, 2018 9.871 9.964 9.591 9.603 1,050,188 -0.17(-1.72%)
Mar 22, 2018 9.930 10.01 9.670 9.771 1,446,198 -0.33(-3.24%)
Mar 21, 2018 9.360 10.27 9.360 10.10 3,019,239 +0.86(+9.35%)
Mar 20, 2018 9.117 9.268 9.050 9.235 800,706 +0.26(+2.89%)
Mar 19, 2018 9.184 9.209 8.874 8.975 772,091 -0.23(-2.55%)
Mar 16, 2018 9.084 9.226 8.987 9.209 1,374,144 +0.12(+1.29%)
Mar 15, 2018 9.167 9.226 9.059 9.092 737,494 -0.04(-0.46%)
Mar 14, 2018 9.243 9.268 9.092 9.134 697,527 -0.05(-0.55%)
Mar 13, 2018 9.184 9.360 9.184 9.184 942,240 +0.01(+0.09%)
Mar 12, 2018 9.235 9.318 9.092 9.176 808,101 -0.09(-0.99%)
Mar 09, 2018 9.218 9.327 9.167 9.268 704,310 +0.16(+1.75%)
Mar 08, 2018 9.050 9.142 8.992 9.109 709,690 +0.09(+1.02%)
Mar 07, 2018 8.899 9.017 969,572 -0.22(-2.36%)
Mar 06, 2018 9.444 9.444 9.201 9.235 742,911 -0.11(-1.17%)
Mar 05, 2018 9.075 9.452 9.059 9.343 1,008,839 +0.21(+2.29%)
Mar 02, 2018 9.000 9.159 8.799 9.134 1,038,805 +0.03(+0.28%)
Mar 01, 2018 9.226 9.302 9.008 9.109 1,371,232 -0.15(-1.63%)
Feb 28, 2018 9.687 9.737 9.260 9.260 1,377,300 -0.38(-3.91%)
Feb 27, 2018 9.712 9.863 9.637 9.637 1,069,723 -0.08(-0.86%)
Feb 26, 2018 9.620 9.938 9.595 9.721 1,468,640 +0.12(+1.22%)
Feb 23, 2018 8.908 9.637 8.808 9.603 1,760,797 +0.84(+9.55%)
Feb 22, 2018 8.766 769,316 +0.19(+2.25%)
Feb 21, 2018 8.724 8.724 8.573 8.573 579,868 -0.19(-2.20%)
Feb 20, 2018 8.867 8.927 8.733 8.766 992,739 -0.08(-0.85%)
Feb 16, 2018 8.841 8.841 8.841 0 -0.05(-0.57%)
Feb 15, 2018 8.867 8.967 8.728 8.892 1,417,799 +0.07(+0.76%)
Feb 14, 2018 8.398 8.858 8.373 8.825 1,174,623 +0.31(+3.64%)
Feb 13, 2018 8.532 8.640 8.481 8.515 1,091,140 -0.11(-1.26%)
Feb 12, 2018 8.532 8.657 8.414 8.624 1,112,621 +0.26(+3.10%)
Feb 09, 2018 8.515 8.569 8.088 8.364 1,774,910 -0.07(-0.79%)
Feb 08, 2018 8.816 8.908 8.431 8.431 1,212,686 -0.39(-4.37%)
Feb 07, 2018 8.992 9.084 8.816 8.816 1,687,497 -0.25(-2.77%)
Feb 06, 2018 8.808 9.168 8.791 9.067 1,367,761 +0.02(+0.23%)
Feb 05, 2018 9.017 9.193 8.948 9.047 1,710,748 -0.10(-1.05%)
Feb 02, 2018 9.218 9.273 9.104 9.143 1,361,311 -0.30(-3.19%)
Feb 01, 2018 9.536 9.612 9.323 9.444 1,255,371 -0.07(-0.70%)
Jan 31, 2018 9.469 9.582 9.394 9.511 2,299,807 +0.10(+1.07%)
Jan 30, 2018 9.503 9.544 9.297 9.411 3,104,714 -0.27(-2.77%)
Jan 29, 2018 9.645 9.762 9.486 9.679 2,048,782 -0.07(-0.69%)
Jan 26, 2018 9.796 9.854 9.683 9.746 2,059,473 -0.01(-0.09%)
Jan 25, 2018 9.654 9.796 9.603 9.754 2,747,436 +0.17(+1.75%)
Jan 24, 2018 9.520 9.603 9.319 9.587 2,441,049 +0.09(+0.97%)
Jan 23, 2018 9.302 9.511 9.168 9.495 1,487,067 +0.24(+2.62%)
Jan 22, 2018 9.076 9.269 9.043 9.252 1,245,538 +0.23(+2.50%)
Jan 19, 2018 9.060 9.143 8.901 9.026 979,173 -0.05(-0.55%)
Jan 18, 2018 9.260 9.311 9.076 9.076 776,002 -0.23(-2.43%)
Jan 17, 2018 9.327 9.378 9.085 9.302 1,291,181 +0.16(+1.74%)
Jan 16, 2018 9.152 9.369 9.143 9.143 1,697,175 +0.04(+0.46%)
Jan 12, 2018 9.101 9.101 9.101 0 +0.23(+2.54%)
Jan 11, 2018 8.700 8.993 8.650 8.876 1,565,305 +0.26(+3.01%)
Jan 10, 2018 8.708 8.817 8.591 8.616 2,811,693 -0.08(-0.96%)
Jan 09, 2018 8.382 8.750 8.382 8.700 3,208,817 +0.33(+4.00%)
Jan 08, 2018 8.357 8.399 8.211 8.365 1,275,144 +0.03(+0.30%)
Jan 05, 2018 8.416 8.499 8.290 8.340 929,312 -0.12(-1.38%)
Jan 04, 2018 8.474 8.516 8.407 8.457 1,176,269 +0.00(+0.00%)
Jan 03, 2018 8.416 8.491 8.307 8.457 1,367,172 +0.08(+0.90%)
Jan 02, 2018 8.265 8.416 8.231 8.382 1,438,420 +0.19(+2.35%)
Dec 29, 2017 8.190 8.190 8.190 0 -0.13(-1.51%)
Dec 28, 2017 8.073 8.349 8.039 8.315 1,131,467 +0.29(+3.65%)
Dec 27, 2017 8.014 8.064 7.955 8.022 829,587 +0.00(+0.00%)
Dec 26, 2017 7.955 8.047 7.864 8.022 506,423 +0.12(+1.48%)
Dec 22, 2017 7.947 7.997 7.822 7.905 696,221 -0.07(-0.84%)
Dec 21, 2017 7.496 7.997 7.489 7.972 1,316,711 +0.44(+5.88%)
Dec 20, 2017 7.187 7.596 7.128 7.529 3,538,221 +0.38(+5.26%)
Dec 19, 2017 7.178 7.228 7.095 7.153 831,586 +0.00(+0.00%)
Dec 18, 2017 6.961 7.254 6.961 7.153 1,165,840 +0.26(+3.76%)
Dec 15, 2017 7.137 7.170 6.894 6.894 1,748,206 -0.19(-2.71%)
Dec 14, 2017 7.212 7.337 7.037 7.086 1,480,570 -0.18(-2.42%)
Dec 13, 2017 7.479 7.496 7.262 7.262 998,691 -0.18(-2.36%)
Dec 12, 2017 7.513 7.554 7.354 7.437 1,056,238 -0.08(-1.00%)
Dec 11, 2017 7.371 7.546 7.354 7.513 544,697 +0.13(+1.81%)
Dec 08, 2017 7.396 7.462 7.354 7.379 757,444 +0.06(+0.80%)
Dec 07, 2017 7.421 7.479 7.254 7.320 792,601 -0.10(-1.35%)
Dec 06, 2017 7.655 7.663 7.396 7.421 920,463 -0.33(-4.21%)
Dec 05, 2017 7.613 7.830 7.613 7.747 661,498 +0.08(+1.09%)
Dec 04, 2017 7.780 7.813 7.621 7.663 789,553 -0.18(-2.34%)
Dec 01, 2017 7.730 7.922 7.722 7.847 1,088,053 +0.23(+3.07%)
Nov 30, 2017 7.371 7.713 7.354 7.613 1,412,283 +0.30(+4.11%)
Nov 29, 2017 7.345 7.399 7.195 7.312 977,621 -0.03(-0.34%)
Nov 28, 2017 7.354 7.396 7.295 7.337 972,696 -0.05(-0.68%)
Nov 27, 2017 7.629 7.629 7.375 7.387 1,254,254 -0.28(-3.59%)
Nov 24, 2017 7.638 7.696 7.588 7.663 525,529 +0.11(+1.44%)
Nov 22, 2017 7.546 7.596 7.496 7.554 1,009,487 +0.11(+1.46%)
Nov 21, 2017 7.537 7.588 7.379 7.446 886,172 -0.03(-0.45%)
Nov 20, 2017 7.546 7.571 7.425 7.479 726,704 -0.12(-1.54%)
Nov 17, 2017 7.613 7.738 7.546 7.596 1,171,696 +0.07(+0.89%)
Nov 16, 2017 7.579 7.667 7.529 7.529 780,376 -0.05(-0.66%)
Nov 15, 2017 7.621 7.696 7.487 7.579 937,485 -0.14(-1.84%)
Nov 14, 2017 8.005 8.055 7.713 7.721 890,556 -0.37(-4.54%)
Nov 13, 2017 8.197 8.289 8.047 8.088 751,103 -0.13(-1.52%)
Nov 10, 2017 8.189 8.280 8.147 8.214 646,002 -0.01(-0.10%)
Nov 09, 2017 8.097 8.339 8.013 8.222 1,378,444 -0.08(-1.01%)
Nov 08, 2017 8.239 8.372 8.147 8.305 1,262,313 +0.03(+0.40%)
Nov 07, 2017 8.397 8.464 8.247 8.272 1,554,309 -0.18(-2.08%)
Nov 06, 2017 8.013 8.493 7.997 8.447 1,725,254 +0.48(+5.97%)
Nov 03, 2017 7.855 8.005 7.796 7.971 923,095 +0.15(+1.92%)
Nov 02, 2017 7.796 7.905 7.763 7.821 1,076,366 +0.00(+0.00%)
Nov 01, 2017 7.746 7.838 7.700 7.821 1,301,162 +0.17(+2.18%)
Oct 31, 2017 7.579 7.717 7.496 7.654 1,147,970 +0.05(+0.66%)
Oct 30, 2017 7.412 7.679 7.412 7.604 1,733,017 +0.22(+2.94%)
Oct 27, 2017 7.003 7.387 6.920 7.387 1,548,582 +0.36(+5.11%)
Oct 26, 2017 6.978 7.070 6.862 7.028 1,285,499 +0.08(+1.20%)
Oct 25, 2017 7.028 7.087 6.878 6.945 904,576 -0.13(-1.77%)
Oct 24, 2017 7.137 7.170 7.053 7.070 699,647 -0.05(-0.70%)
Oct 23, 2017 7.170 7.241 7.120 7.120 868,391 -0.05(-0.70%)
Oct 20, 2017 7.220 7.245 7.120 7.170 1,196,960 -0.08(-1.15%)
Oct 19, 2017 7.253 7.312 7.220 7.253 1,470,693 -0.08(-1.14%)
Oct 18, 2017 7.370 7.587 7.337 7.337 1,531,912 -0.01(-0.11%)
Oct 17, 2017 7.395 7.412 7.270 7.345 1,361,594 -0.08(-1.01%)
Oct 16, 2017 7.562 7.620 7.387 7.420 1,121,362 -0.09(-1.22%)
Oct 13, 2017 7.528 7.645 7.487 7.512 831,040 +0.08(+1.01%)
Oct 12, 2017 7.503 7.604 7.370 7.437 1,502,304 -0.14(-1.87%)
Oct 11, 2017 7.645 7.654 7.503 7.579 1,667,016 -0.04(-0.55%)
Oct 10, 2017 7.795 7.795 7.620 7.620 1,290,920 -0.04(-0.54%)
Oct 09, 2017 7.720 7.762 7.629 7.662 380,844 -0.01(-0.11%)
Oct 06, 2017 7.837 7.862 7.670 7.670 1,010,754 -0.28(-3.56%)
Oct 05, 2017 7.979 8.062 7.920 7.954 1,033,608 -0.03(-0.42%)
Oct 04, 2017 7.962 8.112 7.945 7.987 1,045,822 -0.01(-0.10%)
Oct 03, 2017 8.004 8.087 7.917 7.995 714,123 -0.05(-0.62%)
Oct 02, 2017 7.995 8.129 7.975 8.045 1,123,757 -0.18(-2.23%)
Sep 29, 2017 8.112 8.254 8.012 8.229 821,205 +0.07(+0.82%)
Sep 28, 2017 8.279 8.321 8.104 8.162 889,018 -0.09(-1.11%)
Sep 27, 2017 8.112 8.254 1,669,517 -0.06(-0.70%)
Sep 26, 2017 8.237 8.396 8.196 8.312 1,433,875 +0.04(+0.50%)
Sep 25, 2017 8.454 8.500 8.271 8.271 1,633,557 -0.11(-1.29%)
Sep 22, 2017 8.304 8.479 8.262 8.379 1,290,873 +0.01(+0.10%)
Sep 21, 2017 7.987 8.379 7.962 8.370 4,189,690 +0.32(+3.93%)
Sep 20, 2017 7.846 8.287 7.829 8.054 2,671,118 +0.23(+2.98%)
Sep 19, 2017 7.762 7.837 7.729 7.821 861,204 +0.08(+1.08%)
Sep 18, 2017 7.704 7.812 7.667 7.737 968,562 -0.02(-0.21%)
Sep 15, 2017 7.946 7.946 7.713 7.754 1,184,203 -0.12(-1.59%)
Sep 14, 2017 7.704 7.921 7.704 7.879 2,059,862 +0.22(+2.83%)
Sep 13, 2017 7.513 7.671 7.496 7.663 1,423,462 +0.17(+2.34%)
Sep 12, 2017 7.479 7.571 7.434 7.488 833,385 +0.05(+0.67%)
Sep 11, 2017 7.421 7.521 7.388 7.438 585,839 +0.02(+0.22%)
Sep 08, 2017 7.538 7.621 7.371 7.421 689,437 -0.17(-2.20%)
Sep 07, 2017 7.471 7.629 7.450 7.588 937,132 +0.07(+0.89%)
Sep 06, 2017 7.471 7.571 7.429 7.521 1,094,698 +0.09(+1.23%)
Sep 05, 2017 7.513 7.571 7.321 7.429 1,112,629 -0.01(-0.11%)
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.