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

Enerplus Corp (NY: ERF )

20.09 +0.13 (+0.66%)
Official Closing 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 (%)
Sep 30, 2019 6.291 6.333 6.150 6.191 1,538,824 -0.17(-2.75%)
Sep 27, 2019 6.200 6.458 6.125 6.366 1,924,039 +0.11(+1.73%)
Sep 26, 2019 6.449 6.466 6.245 6.258 1,871,634 -0.26(-3.95%)
Sep 25, 2019 6.341 6.549 6.258 6.515 1,234,283 +0.07(+1.03%)
Sep 24, 2019 6.623 6.673 6.424 6.449 1,415,615 -0.25(-3.72%)
Sep 23, 2019 6.673 6.790 6.665 6.698 1,067,248 -0.06(-0.86%)
Sep 20, 2019 6.698 6.773 6.665 6.756 1,459,237 +0.09(+1.37%)
Sep 19, 2019 6.657 6.765 6.632 6.665 1,256,194 +0.07(+1.01%)
Sep 18, 2019 6.540 6.640 6.441 6.599 1,187,463 -0.04(-0.63%)
Sep 17, 2019 6.856 6.881 6.565 6.640 2,070,584 -0.24(-3.50%)
Sep 16, 2019 6.665 7.006 6.466 6.881 3,433,180 +0.79(+12.96%)
Sep 13, 2019 6.141 6.216 5.984 6.092 1,426,628 +0.02(+0.27%)
Sep 12, 2019 5.892 6.125 5.751 6.075 1,511,393 +0.06(+0.97%)
Sep 11, 2019 6.017 6.175 5.876 6.017 2,177,529 +0.03(+0.56%)
Sep 10, 2019 5.917 6.191 5.909 5.984 1,736,443 +0.07(+1.12%)
Sep 09, 2019 5.851 6.125 5.851 5.917 1,754,371 +0.13(+2.30%)
Sep 06, 2019 5.659 5.855 5.635 5.784 1,220,503 +0.06(+1.02%)
Sep 05, 2019 5.659 5.834 5.659 5.726 1,396,358 +0.09(+1.62%)
Sep 04, 2019 5.460 5.743 5.452 5.635 1,490,956 +0.27(+4.95%)
Sep 03, 2019 5.319 5.402 5.211 5.369 1,589,166 -0.06(-1.07%)
Aug 30, 2019 5.593 5.659 5.394 5.427 1,331,928 -0.15(-2.68%)
Aug 29, 2019 5.418 5.622 5.385 5.576 1,387,872 +0.21(+3.87%)
Aug 28, 2019 5.095 5.452 5.078 5.369 1,617,248 +0.35(+6.94%)
Aug 27, 2019 5.053 5.095 4.962 5.020 1,538,968 -0.02(-0.49%)
Aug 26, 2019 5.244 5.286 5.028 5.045 1,246,917 -0.08(-1.62%)
Aug 23, 2019 5.194 5.277 5.111 5.128 1,188,286 -0.17(-3.29%)
Aug 22, 2019 5.385 5.526 5.294 5.302 1,235,975 -0.09(-1.69%)
Aug 21, 2019 5.468 5.543 5.327 5.393 1,340,273 +0.01(+0.15%)
Aug 20, 2019 5.460 5.481 5.311 5.385 1,143,704 -0.08(-1.52%)
Aug 19, 2019 5.476 5.559 5.402 5.468 1,656,808 +0.07(+1.38%)
Aug 16, 2019 5.145 5.418 5.120 5.393 1,294,822 +0.27(+5.35%)
Aug 15, 2019 5.078 5.228 5.037 5.120 1,225,528 -0.02(-0.32%)
Aug 14, 2019 5.294 5.385 5.128 5.136 1,863,768 -0.31(-5.64%)
Aug 13, 2019 5.277 5.493 5.236 5.443 1,969,358 +0.15(+2.82%)
Aug 12, 2019 5.277 5.335 5.194 5.294 1,919,494 -0.04(-0.78%)
Aug 09, 2019 5.203 5.427 5.111 5.335 4,182,263 +0.43(+8.80%)
Aug 08, 2019 4.779 4.945 4.730 4.904 3,262,629 +0.18(+3.87%)
Aug 07, 2019 4.688 4.813 4.564 4.721 1,849,801 -0.09(-1.90%)
Aug 06, 2019 4.979 5.062 4.784 4.813 2,281,528 -0.11(-2.19%)
Aug 05, 2019 5.037 5.045 4.879 4.921 942,074 -0.19(-3.73%)
Aug 02, 2019 5.136 5.169 5.028 5.111 1,313,985 +0.03(+0.65%)
Aug 01, 2019 5.327 5.385 5.070 5.078 2,232,383 -0.41(-7.55%)
Jul 31, 2019 5.443 5.642 5.439 5.493 1,288,374 +0.06(+1.07%)
Jul 30, 2019 5.186 5.543 5.111 5.435 1,474,597 +0.22(+4.30%)
Jul 29, 2019 5.136 5.277 5.087 5.211 1,067,667 +0.07(+1.45%)
Jul 26, 2019 5.153 5.244 5.124 5.136 917,137 -0.02(-0.48%)
Jul 25, 2019 5.517 5.517 5.161 5.161 1,079,013 -0.31(-5.61%)
Jul 24, 2019 5.418 5.604 5.410 5.468 734,059 +0.02(+0.46%)
Jul 23, 2019 5.377 5.472 5.352 5.443 1,026,427 +0.03(+0.61%)
Jul 22, 2019 5.509 5.551 5.360 5.410 745,356 -0.07(-1.36%)
Jul 19, 2019 5.426 5.493 5.285 5.484 1,645,609 +0.07(+1.22%)
Jul 18, 2019 5.567 5.612 5.377 5.418 1,146,968 -0.20(-3.54%)
Jul 17, 2019 5.832 5.832 5.592 5.617 1,295,010 -0.20(-3.42%)
Jul 16, 2019 5.990 6.122 5.774 5.816 1,399,439 -0.19(-3.17%)
Jul 15, 2019 6.213 6.230 5.998 6.006 1,331,603 -0.18(-2.95%)
Jul 12, 2019 6.255 6.263 6.097 6.189 878,269 -0.07(-1.06%)
Jul 11, 2019 6.445 6.445 6.217 6.255 677,505 -0.15(-2.33%)
Jul 10, 2019 6.164 6.454 6.164 6.404 1,358,968 +0.29(+4.74%)
Jul 09, 2019 6.155 6.155 6.027 6.114 833,493 -0.10(-1.60%)
Jul 08, 2019 6.131 6.271 6.118 6.213 754,568 +0.00(+0.00%)
Jul 05, 2019 6.048 6.243 6.048 6.213 743,077 +0.20(+3.31%)
Jul 03, 2019 6.089 6.139 5.973 6.015 776,634 -0.01(-0.14%)
Jul 02, 2019 6.147 6.164 5.969 6.023 1,576,273 -0.14(-2.28%)
Jul 01, 2019 6.371 6.420 6.139 6.164 845,962 -0.07(-1.20%)
Jun 28, 2019 6.371 6.379 6.205 6.238 744,525 -0.09(-1.44%)
Jun 27, 2019 6.570 6.570 6.304 6.329 653,174 -0.20(-3.05%)
Jun 26, 2019 6.263 6.594 6.255 6.528 865,380 +0.33(+5.34%)
Jun 25, 2019 6.255 6.280 6.172 6.197 1,107,508 -0.04(-0.66%)
Jun 24, 2019 6.205 6.247 6.135 6.239 610,777 +0.07(+1.21%)
Jun 21, 2019 6.214 6.239 6.106 6.164 791,760 -0.04(-0.67%)
Jun 20, 2019 6.189 6.288 6.131 6.205 1,082,203 +0.19(+3.16%)
Jun 19, 2019 5.924 6.057 5.846 6.015 1,236,583 +0.07(+1.25%)
Jun 18, 2019 5.850 6.032 5.817 5.941 1,227,937 +0.14(+2.43%)
Jun 17, 2019 5.411 5.808 5.403 5.800 1,336,205 +0.38(+7.02%)
Jun 14, 2019 5.618 5.692 5.406 5.419 1,630,414 -0.22(-3.82%)
Jun 13, 2019 5.618 5.676 5.577 5.635 1,282,203 +0.12(+2.25%)
Jun 12, 2019 5.593 5.610 5.510 5.510 1,059,727 -0.16(-2.77%)
Jun 11, 2019 5.726 5.808 5.635 5.668 938,289 +0.00(+0.00%)
Jun 10, 2019 5.899 5.937 5.647 5.668 985,520 -0.23(-3.93%)
Jun 07, 2019 5.883 6.019 5.841 5.899 811,339 +0.04(+0.71%)
Jun 06, 2019 5.800 5.875 5.734 5.858 783,851 +0.03(+0.57%)
Jun 05, 2019 6.081 6.106 5.800 5.825 905,912 -0.25(-4.09%)
Jun 04, 2019 6.023 6.114 5.974 6.073 615,949 +0.10(+1.66%)
Jun 03, 2019 6.106 6.148 5.924 5.974 1,119,345 -0.05(-0.82%)
May 31, 2019 6.090 6.164 6.007 6.023 1,008,222 -0.22(-3.45%)
May 30, 2019 6.354 6.408 6.230 6.239 1,113,524 -0.12(-1.95%)
May 29, 2019 6.197 6.379 6.123 6.363 1,161,901 +0.05(+0.79%)
May 28, 2019 6.429 6.487 6.313 6.313 646,476 -0.07(-1.16%)
May 24, 2019 6.511 6.553 6.321 6.387 594,320 -0.06(-0.90%)
May 23, 2019 6.536 6.586 6.321 6.445 845,919 -0.24(-3.58%)
May 22, 2019 6.974 7.007 6.685 6.685 1,093,018 -0.39(-5.49%)
May 21, 2019 6.925 7.090 6.850 7.073 697,123 +0.14(+2.03%)
May 20, 2019 6.999 7.015 6.925 6.933 364,517 -0.04(-0.59%)
May 17, 2019 7.123 7.189 6.970 6.974 839,986 -0.24(-3.32%)
May 16, 2019 7.321 7.420 7.193 7.214 958,221 -0.06(-0.80%)
May 15, 2019 7.139 7.317 7.065 7.272 818,576 +0.05(+0.69%)
May 14, 2019 7.090 7.301 7.090 7.222 831,858 +0.18(+2.58%)
May 13, 2019 7.412 7.420 6.941 7.040 1,073,991 -0.27(-3.73%)
May 10, 2019 7.296 7.627 7.201 7.313 1,459,236 +0.25(+3.51%)
May 09, 2019 6.916 7.127 6.834 7.065 1,048,578 +0.05(+0.71%)
May 08, 2019 6.842 7.065 6.842 7.015 818,017 +0.16(+2.29%)
May 07, 2019 7.139 7.139 6.817 6.858 1,200,576 -0.31(-4.38%)
May 06, 2019 7.040 7.230 7.007 7.172 765,829 +0.00(+0.00%)
May 03, 2019 7.148 7.189 7.036 7.172 523,040 +0.12(+1.76%)
May 02, 2019 7.073 7.164 6.999 7.049 1,667,933 -0.11(-1.50%)
May 01, 2019 7.561 7.561 7.148 7.156 1,642,653 -0.40(-5.36%)
Apr 30, 2019 7.627 7.668 7.437 7.561 960,962 -0.02(-0.22%)
Apr 29, 2019 7.511 7.602 7.495 7.577 712,341 +0.02(+0.22%)
Apr 26, 2019 7.701 7.701 7.478 7.561 998,763 -0.16(-2.03%)
Apr 25, 2019 7.817 7.858 7.656 7.718 2,771,769 -0.10(-1.27%)
Apr 24, 2019 8.023 8.031 7.800 7.817 1,063,294 -0.20(-2.47%)
Apr 23, 2019 7.924 8.035 7.792 8.015 1,106,416 +0.07(+0.94%)
Apr 22, 2019 7.553 7.941 7.520 7.941 874,083 +0.54(+7.37%)
Apr 18, 2019 7.371 7.454 7.297 7.396 638,462 +0.06(+0.79%)
Apr 17, 2019 7.454 7.478 7.264 7.338 794,487 -0.05(-0.67%)
Apr 16, 2019 7.503 7.511 7.371 7.388 803,877 -0.12(-1.54%)
Apr 15, 2019 7.553 7.614 7.478 7.503 530,261 -0.07(-0.87%)
Apr 12, 2019 7.610 7.718 7.503 7.569 983,498 +0.15(+2.00%)
Apr 11, 2019 7.421 7.602 7.363 7.421 705,721 -0.09(-1.21%)
Apr 10, 2019 7.478 7.610 7.404 7.511 1,067,769 +0.09(+1.22%)
Apr 09, 2019 7.470 7.619 7.379 7.421 1,177,404 -0.06(-0.77%)
Apr 08, 2019 7.272 7.487 7.239 7.478 1,258,634 +0.31(+4.38%)
Apr 05, 2019 6.975 7.189 6.975 7.165 781,056 +0.21(+3.09%)
Apr 04, 2019 6.785 7.000 6.744 6.950 771,078 +0.16(+2.31%)
Apr 03, 2019 6.967 7.016 6.752 6.793 1,001,850 -0.14(-2.02%)
Apr 02, 2019 7.173 7.181 6.843 6.934 979,144 -0.21(-3.00%)
Apr 01, 2019 7.024 7.165 6.983 7.148 1,179,392 +0.21(+2.97%)
Mar 29, 2019 7.132 7.173 6.917 6.942 800,198 -0.07(-0.94%)
Mar 28, 2019 6.934 7.041 6.934 7.008 613,323 -0.03(-0.47%)
Mar 27, 2019 7.189 7.255 7.024 7.041 555,714 -0.17(-2.40%)
Mar 26, 2019 7.280 7.338 7.177 7.214 1,036,191 +0.05(+0.69%)
Mar 25, 2019 7.140 7.280 7.090 7.165 1,390,610 -0.02(-0.23%)
Mar 22, 2019 7.313 7.313 7.033 7.181 1,013,398 -0.21(-2.90%)
Mar 21, 2019 7.222 7.428 7.181 7.395 1,325,217 +0.18(+2.51%)
Mar 20, 2019 6.835 7.255 6.785 7.214 1,017,714 +0.38(+5.55%)
Mar 19, 2019 7.099 7.146 6.810 6.835 783,206 -0.18(-2.59%)
Mar 18, 2019 6.810 7.033 6.769 7.016 1,030,994 +0.27(+4.03%)
Mar 15, 2019 6.818 6.868 6.736 6.744 1,014,004 -0.16(-2.39%)
Mar 14, 2019 6.967 6.991 6.851 6.909 522,532 -0.06(-0.83%)
Mar 13, 2019 6.975 7.041 6.934 6.967 782,100 +0.07(+1.08%)
Mar 12, 2019 6.818 6.925 6.818 6.892 724,899 +0.11(+1.58%)
Mar 11, 2019 6.785 6.892 6.761 6.785 972,859 +0.00(+0.00%)
Mar 08, 2019 6.695 6.802 6.546 6.785 1,061,915 -0.07(-0.96%)
Mar 07, 2019 7.024 7.033 6.843 6.851 958,282 -0.13(-1.89%)
Mar 06, 2019 7.074 7.074 6.901 6.983 734,121 -0.17(-2.42%)
Mar 05, 2019 7.247 7.329 7.148 7.156 712,208 -0.13(-1.81%)
Mar 04, 2019 7.230 7.296 7.024 7.288 904,957 +0.09(+1.26%)
Mar 01, 2019 7.338 7.503 7.173 7.197 989,382 -0.07(-1.02%)
Feb 28, 2019 7.470 7.470 7.173 7.272 669,853 -0.18(-2.43%)
Feb 27, 2019 7.544 7.614 7.420 7.453 663,571 +0.00(+0.00%)
Feb 26, 2019 7.379 7.605 7.379 7.453 928,121 +0.10(+1.34%)
Feb 25, 2019 7.165 7.379 7.115 7.354 846,112 +0.10(+1.36%)
Feb 22, 2019 7.470 7.560 7.214 7.255 1,113,117 +0.24(+3.40%)
Feb 21, 2019 7.091 7.165 6.942 7.017 778,722 -0.12(-1.73%)
Feb 20, 2019 6.959 7.185 6.942 7.140 719,563 +0.16(+2.36%)
Feb 19, 2019 6.975 7.058 6.910 6.975 560,967 -0.04(-0.59%)
Feb 15, 2019 6.984 7.054 6.951 7.017 588,676 +0.15(+2.16%)
Feb 14, 2019 6.753 6.967 6.728 6.868 661,273 +0.08(+1.21%)
Feb 13, 2019 6.695 6.868 6.679 6.786 625,173 +0.13(+1.98%)
Feb 12, 2019 6.646 6.737 6.555 6.654 1,013,132 +0.20(+3.06%)
Feb 11, 2019 6.432 6.576 6.411 6.457 830,838 -0.08(-1.26%)
Feb 08, 2019 6.605 6.630 6.490 6.539 648,660 -0.07(-1.00%)
Feb 07, 2019 6.910 6.926 6.531 6.605 712,772 -0.35(-5.09%)
Feb 06, 2019 6.942 7.012 6.910 6.959 452,652 -0.04(-0.59%)
Feb 05, 2019 7.041 7.107 6.951 7.000 435,664 -0.08(-1.16%)
Feb 04, 2019 6.959 7.091 6.951 7.082 631,225 -0.01(-0.12%)
Feb 01, 2019 7.148 7.222 7.066 7.091 595,961 -0.04(-0.58%)
Jan 31, 2019 7.338 7.420 7.103 7.132 866,507 -0.18(-2.48%)
Jan 30, 2019 7.222 7.362 7.124 7.313 500,951 +0.22(+3.14%)
Jan 29, 2019 7.181 7.337 7.091 7.091 680,024 +0.03(+0.47%)
Jan 28, 2019 6.992 7.157 6.889 7.058 899,484 -0.10(-1.38%)
Jan 25, 2019 7.189 7.305 7.078 7.157 1,077,210 +0.02(+0.35%)
Jan 24, 2019 6.967 7.161 6.902 7.132 668,883 +0.16(+2.24%)
Jan 23, 2019 7.173 7.222 6.959 6.976 684,261 -0.16(-2.19%)
Jan 22, 2019 7.428 7.444 7.132 7.132 978,633 -0.58(-7.47%)
Jan 18, 2019 7.691 7.790 7.601 7.708 650,508 +0.11(+1.41%)
Jan 17, 2019 7.412 7.675 7.412 7.601 616,154 +0.07(+0.98%)
Jan 16, 2019 7.510 7.691 7.481 7.527 355,754 -0.03(-0.44%)
Jan 15, 2019 7.494 7.617 7.486 7.560 595,142 +0.14(+1.88%)
Jan 14, 2019 7.337 7.551 7.337 7.420 698,973 -0.02(-0.22%)
Jan 11, 2019 7.337 7.543 7.239 7.436 950,901 +0.02(+0.33%)
Jan 10, 2019 7.189 7.477 7.173 7.412 842,417 +0.09(+1.24%)
Jan 09, 2019 7.280 7.395 7.066 7.321 829,988 +0.16(+2.18%)
Jan 08, 2019 7.231 7.261 7.050 7.165 808,401 +0.03(+0.46%)
Jan 07, 2019 7.115 7.313 6.918 7.132 1,091,554 +0.11(+1.52%)
Jan 04, 2019 6.852 7.041 6.827 7.025 947,619 +0.35(+5.30%)
Jan 03, 2019 6.597 6.819 6.441 6.671 945,723 +0.13(+2.01%)
Jan 02, 2019 6.235 6.696 6.120 6.540 1,540,696 +0.16(+2.45%)
Dec 31, 2018 6.260 6.482 6.252 6.383 896,925 +0.16(+2.51%)
Dec 28, 2018 6.219 6.416 6.178 6.227 1,081,830 +0.04(+0.66%)
Dec 27, 2018 6.030 6.194 5.939 6.186 1,152,783 -0.09(-1.44%)
Dec 26, 2018 5.923 6.293 5.619 6.276 1,397,530 +0.44(+7.61%)
Dec 24, 2018 5.972 6.030 5.825 5.833 765,784 -0.19(-3.14%)
Dec 21, 2018 6.268 6.326 5.989 6.022 1,531,447 -0.28(-4.43%)
Dec 20, 2018 6.334 6.679 6.252 6.301 1,784,013 -0.13(-2.04%)
Dec 19, 2018 6.465 6.827 6.432 6.432 2,191,407 +0.03(+0.51%)
Dec 18, 2018 6.704 6.720 6.400 6.400 2,245,424 -0.27(-4.06%)
Dec 17, 2018 6.868 6.991 6.654 6.671 1,620,073 -0.34(-4.81%)
Dec 14, 2018 7.311 7.361 6.983 7.007 1,207,288 -0.44(-5.95%)
Dec 13, 2018 7.270 7.574 7.221 7.451 2,508,753 +0.18(+2.49%)
Dec 12, 2018 7.377 7.500 7.254 7.270 1,717,070 +0.05(+0.68%)
Dec 11, 2018 7.410 7.418 7.110 7.221 1,741,017 -0.01(-0.11%)
Dec 10, 2018 7.344 7.468 7.139 7.229 1,624,706 -0.30(-3.93%)
Dec 07, 2018 7.698 7.747 7.435 7.525 2,285,546 +0.11(+1.44%)
Dec 06, 2018 7.689 7.739 7.353 7.418 3,634,272 -0.52(-6.52%)
Dec 04, 2018 8.281 8.338 7.907 7.936 1,184,038 -0.37(-4.45%)
Dec 03, 2018 8.215 8.544 8.075 8.305 1,635,616 +0.39(+4.98%)
Nov 30, 2018 7.878 7.952 7.698 7.911 1,100,533 -0.12(-1.43%)
Nov 29, 2018 7.837 8.121 7.829 8.026 1,639,002 +0.25(+3.17%)
Nov 28, 2018 7.714 7.878 7.620 7.780 1,039,910 +0.04(+0.53%)
Nov 27, 2018 7.755 7.862 7.591 7.739 980,130 -0.05(-0.63%)
Nov 26, 2018 7.837 8.026 7.763 7.788 1,208,922 +0.11(+1.50%)
Nov 23, 2018 7.780 7.936 7.460 7.673 960,592 -0.39(-4.88%)
Nov 21, 2018 8.067 8.067 8.067 0 +0.29(+3.69%)
Nov 20, 2018 7.911 8.018 7.730 7.780 1,705,820 -0.32(-3.95%)
Nov 19, 2018 7.936 8.198 7.895 8.100 1,008,680 +0.02(+0.20%)
Nov 16, 2018 8.165 8.165 7.812 8.083 1,367,226 +0.07(+0.82%)
Nov 15, 2018 7.665 8.055 7.665 8.018 1,324,163 +0.30(+3.94%)
Nov 14, 2018 7.788 8.042 7.501 7.714 2,367,410 +0.16(+2.17%)
Nov 13, 2018 7.689 7.837 7.521 7.550 1,326,593 -0.17(-2.23%)
Nov 12, 2018 8.108 8.161 7.698 7.722 1,029,729 -0.29(-3.59%)
Nov 09, 2018 7.624 8.174 7.410 8.009 1,794,575 +0.24(+3.06%)
Nov 08, 2018 7.936 7.985 7.714 7.771 1,253,813 -0.21(-2.67%)
Nov 07, 2018 7.837 8.107 7.821 7.985 1,327,551 +0.32(+4.18%)
Nov 06, 2018 7.780 7.952 7.640 7.665 1,118,176 -0.11(-1.37%)
Nov 05, 2018 7.632 7.821 7.574 7.771 1,009,957 +0.25(+3.38%)
Nov 02, 2018 7.747 7.858 7.468 7.517 1,094,755 -0.25(-3.27%)
Nov 01, 2018 7.706 7.849 7.558 7.771 1,139,252 +0.15(+1.94%)
Oct 31, 2018 7.542 7.878 7.542 7.624 1,331,572 +0.12(+1.64%)
Oct 30, 2018 7.394 7.525 7.304 7.501 1,154,537 +0.00(+0.00%)
Oct 29, 2018 7.936 8.001 7.353 7.501 1,256,621 -0.45(-5.68%)
Oct 26, 2018 7.665 8.067 7.550 7.952 1,698,476 +0.16(+2.11%)
Oct 25, 2018 7.895 7.993 7.722 7.788 1,091,153 -0.03(-0.42%)
Oct 24, 2018 8.305 8.386 7.813 7.821 1,187,362 -0.37(-4.50%)
Oct 23, 2018 8.419 8.419 8.067 8.190 1,517,306 -0.47(-5.40%)
Oct 22, 2018 8.772 8.854 8.657 8.657 834,618 -0.16(-1.86%)
Oct 19, 2018 8.772 8.940 8.772 8.821 1,028,429 +0.12(+1.41%)
Oct 18, 2018 8.944 8.960 8.526 8.698 1,278,219 -0.43(-4.76%)
Oct 17, 2018 9.616 9.649 9.100 9.133 1,013,650 -0.57(-5.83%)
Oct 16, 2018 9.518 9.715 9.477 9.698 482,448 +0.23(+2.42%)
Oct 15, 2018 9.633 9.747 9.452 9.469 552,664 -0.15(-1.53%)
Oct 12, 2018 9.723 9.813 9.477 9.616 705,055 +0.14(+1.47%)
Oct 11, 2018 9.501 9.674 9.346 9.477 1,143,033 -0.13(-1.37%)
Oct 10, 2018 10.07 10.07 9.567 9.608 970,670 -0.44(-4.40%)
Oct 09, 2018 9.879 10.10 9.792 10.05 685,764 +0.20(+2.00%)
Oct 08, 2018 9.829 9.928 9.708 9.854 488,204 -0.16(-1.56%)
Oct 05, 2018 10.17 10.17 9.952 10.01 660,044 -0.16(-1.61%)
Oct 04, 2018 10.47 10.55 10.11 10.17 852,907 -0.38(-3.57%)
Oct 03, 2018 10.23 10.57 10.16 10.55 985,522 +0.34(+3.37%)
Oct 02, 2018 10.33 10.39 10.17 10.21 554,753 -0.11(-1.11%)
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.