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

Enerplus Corp (NY: ERF )

20.03 +0.17 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2022 12.16 12.30 11.90 11.91 2,250,116 -0.43(-3.50%)
Mar 30, 2022 12.54 12.78 12.29 12.34 1,760,211 +0.01(+0.08%)
Mar 29, 2022 11.99 12.38 11.67 12.33 2,787,072 -0.12(-0.98%)
Mar 28, 2022 12.63 12.69 12.39 12.46 1,993,139 -0.54(-4.18%)
Mar 25, 2022 12.41 13.03 12.39 13.00 2,575,358 +0.47(+3.74%)
Mar 24, 2022 12.34 12.70 12.31 12.53 3,050,991 +0.20(+1.60%)
Mar 23, 2022 12.32 12.58 12.23 12.33 4,466,365 +0.29(+2.41%)
Mar 22, 2022 12.17 12.23 11.83 12.04 2,640,445 -0.16(-1.31%)
Mar 21, 2022 11.90 12.31 11.80 12.20 3,844,963 +0.61(+5.26%)
Mar 18, 2022 11.84 11.97 11.55 11.59 2,533,752 -0.31(-2.60%)
Mar 17, 2022 11.77 12.04 11.65 11.90 2,194,702 +0.47(+4.10%)
Mar 16, 2022 11.57 11.71 11.26 11.43 2,365,481 -0.07(-0.57%)
Mar 15, 2022 11.02 11.57 10.71 11.50 5,220,544 -0.25(-2.16%)
Mar 14, 2022 12.04 12.10 11.30 11.75 5,537,937 -0.63(-5.08%)
Mar 11, 2022 12.54 12.77 12.37 12.38 3,236,382 -0.37(-2.87%)
Mar 10, 2022 12.82 12.75 4,169,476 +0.12(+0.97%)
Mar 09, 2022 12.46 12.78 12.16 12.62 6,117,842 -0.43(-3.30%)
Mar 08, 2022 13.40 13.64 12.72 13.06 3,910,021 +0.01(+0.07%)
Mar 07, 2022 13.06 13.68 12.75 13.05 4,380,081 +0.37(+2.88%)
Mar 04, 2022 11.88 12.68 11.87 12.68 4,936,735 +0.83(+6.96%)
Mar 03, 2022 12.35 12.35 11.67 11.86 4,323,168 -0.42(-3.40%)
Mar 02, 2022 12.60 12.71 12.13 12.27 2,794,708 -0.01(-0.08%)
Mar 01, 2022 12.11 12.53 11.94 12.28 3,807,655 +0.36(+3.05%)
Feb 28, 2022 11.43 11.95 11.37 11.92 5,127,439 +0.50(+4.41%)
Feb 25, 2022 11.13 11.43 10.84 11.42 3,504,928 +0.28(+2.51%)
Feb 24, 2022 11.28 11.34 10.75 11.14 3,971,325 +0.16(+1.44%)
Feb 23, 2022 10.84 11.28 10.81 10.98 1,948,829 +0.21(+1.99%)
Feb 22, 2022 11.16 11.32 10.61 10.76 2,606,401 -0.07(-0.69%)
Feb 18, 2022 10.84 0 -0.31(-2.76%)
Feb 17, 2022 11.21 11.47 11.04 11.14 1,969,265 -0.07(-0.58%)
Feb 16, 2022 11.36 11.73 11.14 11.21 2,558,246 +0.05(+0.42%)
Feb 15, 2022 10.77 11.23 10.66 11.16 2,312,680 +0.10(+0.93%)
Feb 14, 2022 11.15 11.27 10.95 11.06 3,183,138 -0.20(-1.74%)
Feb 11, 2022 10.90 11.39 10.86 11.26 2,079,281 +0.48(+4.41%)
Feb 10, 2022 10.73 11.15 10.65 10.78 1,672,563 -0.08(-0.77%)
Feb 09, 2022 10.61 11.02 10.58 10.87 1,659,754 +0.32(+3.01%)
Feb 08, 2022 10.98 10.98 10.47 10.55 3,206,801 -0.56(-5.04%)
Feb 07, 2022 11.16 11.27 10.93 11.11 2,567,487 -0.18(-1.57%)
Feb 04, 2022 11.42 11.80 11.20 11.28 2,816,424 +0.02(+0.17%)
Feb 03, 2022 11.37 11.39 10.94 11.27 3,264,494 -0.10(-0.90%)
Feb 02, 2022 11.30 11.42 11.04 11.37 2,090,773 +0.14(+1.25%)
Feb 01, 2022 10.79 11.23 10.70 11.23 2,261,379 +0.44(+4.06%)
Jan 31, 2022 10.45 10.86 10.79 2,959,916 +0.35(+3.40%)
Jan 28, 2022 10.31 10.49 10.18 10.44 1,971,972 +0.14(+1.36%)
Jan 27, 2022 10.77 10.88 10.09 10.30 2,569,933 -0.15(-1.43%)
Jan 26, 2022 10.92 11.02 10.32 10.45 3,200,766 -0.17(-1.58%)
Jan 25, 2022 10.07 10.68 9.909 10.61 3,484,196 +0.43(+4.21%)
Jan 24, 2022 9.765 10.24 9.522 10.18 2,951,211 -0.01(-0.09%)
Jan 21, 2022 10.34 10.53 9.998 10.19 2,922,641 -0.39(-3.70%)
Jan 20, 2022 10.74 11.11 10.58 10.59 2,897,893 -0.24(-2.24%)
Jan 19, 2022 11.10 11.14 10.64 10.83 2,684,423 -0.09(-0.85%)
Jan 18, 2022 11.33 11.43 10.76 10.92 3,959,629 -0.22(-2.01%)
Jan 14, 2022 11.14 0 +0.58(+5.47%)
Jan 13, 2022 10.83 10.93 10.52 10.57 3,076,625 -0.35(-3.25%)
Jan 12, 2022 10.73 11.07 10.73 10.92 2,750,118 +0.35(+3.35%)
Jan 11, 2022 10.49 10.73 10.32 10.57 3,191,987 +0.22(+2.16%)
Jan 10, 2022 10.28 10.42 10.14 10.34 2,502,512 -0.01(-0.09%)
Jan 07, 2022 10.42 10.49 10.18 10.35 2,430,831 -0.03(-0.27%)
Jan 06, 2022 10.33 10.57 10.04 10.38 3,944,490 +0.48(+4.90%)
Jan 05, 2022 10.37 10.51 9.872 9.895 2,830,533 -0.34(-3.28%)
Jan 04, 2022 10.24 10.41 10.08 10.23 3,021,289 -0.02(-0.18%)
Jan 03, 2022 9.877 10.33 9.811 10.25 2,148,849 +0.38(+3.88%)
Dec 31, 2021 9.643 9.886 9.578 9.867 2,346,202 +0.21(+2.12%)
Dec 30, 2021 9.867 9.901 9.601 9.662 2,490,361 -0.14(-1.43%)
Dec 29, 2021 9.914 9.993 9.681 9.802 3,043,651 -0.21(-2.14%)
Dec 28, 2021 10.12 10.43 9.993 10.02 2,112,045 -0.12(-1.20%)
Dec 27, 2021 9.457 10.16 9.308 10.14 2,142,888 +0.70(+7.41%)
Dec 23, 2021 9.298 9.522 9.261 9.438 2,988,251 +0.20(+2.12%)
Dec 22, 2021 9.009 9.426 8.893 9.242 2,196,888 +0.16(+1.75%)
Dec 21, 2021 8.757 9.102 8.683 9.084 2,454,642 +0.56(+6.56%)
Dec 20, 2021 8.142 8.534 8.007 8.524 4,101,551 +0.02(+0.22%)
Dec 17, 2021 8.953 9.051 8.473 8.506 4,792,586 -0.62(-6.84%)
Dec 16, 2021 9.298 9.629 9.112 9.130 2,382,726 +0.06(+0.62%)
Dec 15, 2021 8.907 9.093 8.543 9.074 3,244,145 +0.08(+0.93%)
Dec 14, 2021 9.214 9.381 8.967 8.991 2,845,762 -0.41(-4.37%)
Dec 13, 2021 9.895 9.933 9.392 9.401 2,508,267 -0.62(-6.15%)
Dec 10, 2021 9.942 10.04 9.755 10.02 2,201,373 +0.26(+2.68%)
Dec 09, 2021 9.755 9.858 9.662 9.755 1,472,413 -0.14(-1.41%)
Dec 08, 2021 9.998 10.18 9.774 9.895 3,179,583 -0.06(-0.56%)
Dec 07, 2021 9.438 10.06 9.438 9.951 3,033,662 +0.71(+7.67%)
Dec 06, 2021 9.168 9.393 9.014 9.242 4,200,037 +0.34(+3.77%)
Dec 03, 2021 9.019 9.270 8.748 8.907 4,377,028 +0.07(+0.84%)
Dec 02, 2021 8.580 8.904 8.244 8.832 4,677,398 +0.20(+2.27%)
Dec 01, 2021 9.112 9.214 8.636 8.636 2,653,480 -0.17(-1.91%)
Nov 30, 2021 8.925 9.098 8.590 8.804 2,676,168 -0.38(-4.16%)
Nov 29, 2021 9.634 9.634 9.051 9.186 1,747,685 +0.10(+1.14%)
Nov 26, 2021 8.944 9.157 8.767 9.083 1,703,405 -0.77(-7.82%)
Nov 24, 2021 9.705 10.04 9.705 9.854 2,402,220 +0.02(+0.19%)
Nov 23, 2021 9.278 9.896 9.269 9.835 3,084,795 +0.75(+8.28%)
Nov 22, 2021 8.767 9.306 8.730 9.083 1,962,550 +0.21(+2.41%)
Nov 19, 2021 9.092 9.092 8.711 8.869 3,471,587 -0.55(-5.82%)
Nov 18, 2021 9.101 9.487 9.385 9.417 3,016,588 +0.30(+3.26%)
Nov 17, 2021 9.264 9.584 9.115 9.120 2,454,664 -0.21(-2.29%)
Nov 16, 2021 9.473 9.603 9.278 9.334 2,105,395 -0.13(-1.37%)
Nov 15, 2021 9.324 9.552 8.971 9.464 2,525,497 +0.07(+0.69%)
Nov 12, 2021 9.371 9.557 9.259 9.399 1,496,612 -0.07(-0.69%)
Nov 11, 2021 9.371 9.733 9.371 9.464 2,271,920 +0.06(+0.59%)
Nov 10, 2021 9.956 9.408 2,300,536 -0.53(-5.33%)
Nov 09, 2021 9.742 9.993 9.538 9.937 2,154,321 +0.24(+2.49%)
Nov 08, 2021 9.659 9.863 9.515 9.696 2,549,784 +0.22(+2.35%)
Nov 05, 2021 8.990 9.501 8.535 9.473 2,925,163 +0.66(+7.48%)
Nov 04, 2021 8.823 9.018 8.730 8.814 2,120,603 +0.01(+0.11%)
Nov 03, 2021 8.795 9.004 8.744 8.804 1,879,269 -0.18(-1.96%)
Nov 02, 2021 8.971 9.101 8.869 8.981 950,073 -0.06(-0.62%)
Nov 01, 2021 8.962 9.111 9.050 9.036 1,092,021 +0.24(+2.75%)
Oct 29, 2021 8.841 8.851 8.572 8.795 1,137,364 -0.05(-0.53%)
Oct 28, 2021 8.451 8.841 8.442 8.841 1,423,405 +0.31(+3.59%)
Oct 27, 2021 8.795 8.879 8.516 8.535 1,131,833 -0.32(-3.57%)
Oct 26, 2021 8.879 8.851 921,106 -0.01(-0.10%)
Oct 25, 2021 8.814 9.069 8.711 8.860 1,970,350 +0.19(+2.14%)
Oct 22, 2021 8.656 8.795 8.489 8.674 1,315,081 +0.06(+0.65%)
Oct 21, 2021 8.721 8.739 8.414 8.619 1,605,904 -0.14(-1.59%)
Oct 20, 2021 8.266 8.800 8.191 8.758 1,440,914 +0.35(+4.20%)
Oct 19, 2021 8.516 8.591 8.368 8.405 1,172,952 -0.06(-0.66%)
Oct 18, 2021 8.776 8.906 8.391 8.461 1,714,273 -0.16(-1.83%)
Oct 15, 2021 8.758 8.962 8.619 8.619 1,765,368 -0.01(-0.11%)
Oct 14, 2021 8.331 8.637 8.312 8.628 1,607,936 +0.48(+5.93%)
Oct 13, 2021 8.052 8.217 7.931 8.145 1,501,722 -0.01(-0.11%)
Oct 12, 2021 8.368 8.386 8.094 8.154 1,618,011 -0.25(-2.98%)
Oct 11, 2021 8.498 8.554 8.303 8.405 1,669,971 +0.09(+1.12%)
Oct 08, 2021 8.275 8.489 8.275 8.312 1,933,688 +0.14(+1.70%)
Oct 07, 2021 7.838 8.233 7.718 8.173 2,627,154 +0.33(+4.14%)
Oct 06, 2021 7.643 7.931 7.578 7.848 2,508,293 +0.00(+0.00%)
Oct 05, 2021 7.978 8.089 7.773 7.848 2,401,014 +0.07(+0.84%)
Oct 04, 2021 7.560 7.987 7.532 7.783 2,994,829 +0.34(+4.62%)
Oct 01, 2021 7.476 7.532 7.337 7.439 3,382,108 +0.01(+0.12%)
Sep 30, 2021 7.411 7.555 7.244 7.430 2,440,219 +0.01(+0.13%)
Sep 29, 2021 7.309 7.472 7.105 7.420 2,293,532 +0.11(+1.52%)
Sep 28, 2021 7.495 7.551 7.225 7.309 3,000,390 -0.04(-0.51%)
Sep 27, 2021 6.938 7.365 6.919 7.346 4,036,371 +0.68(+10.17%)
Sep 24, 2021 6.278 6.743 6.232 6.668 2,678,909 +0.31(+4.82%)
Sep 23, 2021 6.092 6.416 6.055 6.362 1,459,313 +0.33(+5.55%)
Sep 22, 2021 5.981 6.176 5.981 6.027 2,217,863 +0.20(+3.34%)
Sep 21, 2021 5.702 5.897 5.568 5.832 2,227,319 +0.21(+3.80%)
Sep 20, 2021 5.572 5.721 5.466 5.619 2,536,011 -0.32(-5.32%)
Sep 17, 2021 6.046 6.120 5.925 5.935 1,673,205 -0.17(-2.74%)
Sep 16, 2021 6.102 6.139 5.972 6.102 1,355,374 -0.04(-0.61%)
Sep 15, 2021 5.870 6.157 5.865 6.139 2,129,311 +0.39(+6.79%)
Sep 14, 2021 5.888 5.916 5.721 5.749 1,294,614 -0.08(-1.43%)
Sep 13, 2021 5.563 5.874 5.563 5.832 2,629,806 +0.38(+6.98%)
Sep 10, 2021 5.619 5.648 5.442 5.452 972,824 -0.03(-0.51%)
Sep 09, 2021 5.424 5.526 5.349 5.479 1,413,475 +0.03(+0.51%)
Sep 08, 2021 5.665 5.730 5.438 5.452 1,321,217 -0.16(-2.81%)
Sep 07, 2021 5.619 5.795 5.600 5.609 1,418,987 -0.08(-1.47%)
Sep 03, 2021 5.674 5.763 5.623 5.693 1,045,490 -0.04(-0.65%)
Sep 02, 2021 5.424 5.786 5.424 5.730 1,448,200 +0.34(+6.38%)
Sep 01, 2021 5.526 5.567 5.377 5.387 1,141,932 -0.11(-2.03%)
Aug 31, 2021 5.359 5.568 5.266 5.498 1,455,518 +0.15(+2.78%)
Aug 30, 2021 5.433 5.493 5.331 5.349 1,612,299 -0.04(-0.72%)
Aug 27, 2021 5.232 5.536 5.232 5.388 2,486,834 +0.23(+4.47%)
Aug 26, 2021 5.167 5.236 5.093 5.158 1,723,743 +0.03(+0.54%)
Aug 25, 2021 5.075 5.162 5.015 5.130 836,746 +0.06(+1.28%)
Aug 24, 2021 5.084 5.139 5.010 5.066 1,840,324 +0.11(+2.23%)
Aug 23, 2021 4.770 4.973 4.761 4.955 2,088,624 +0.38(+8.27%)
Aug 20, 2021 4.438 4.590 4.429 4.576 2,686,410 +0.05(+1.02%)
Aug 19, 2021 4.623 4.706 4.406 4.530 4,844,693 -0.28(-5.76%)
Aug 18, 2021 4.955 5.015 4.807 4.807 2,432,191 -0.14(-2.80%)
Aug 17, 2021 4.946 5.084 4.890 4.946 1,526,313 -0.07(-1.47%)
Aug 16, 2021 5.149 5.158 5.001 5.019 1,393,659 -0.24(-4.56%)
Aug 13, 2021 5.370 5.398 5.250 5.259 1,078,128 -0.09(-1.72%)
Aug 12, 2021 5.471 5.518 5.292 5.352 1,508,280 -0.09(-1.69%)
Aug 11, 2021 5.370 5.453 5.250 5.444 1,400,062 -0.02(-0.34%)
Aug 10, 2021 5.287 5.467 5.287 5.462 1,118,502 +0.21(+4.04%)
Aug 09, 2021 5.352 5.352 5.139 5.250 1,608,578 -0.21(-3.89%)
Aug 06, 2021 5.416 5.531 5.352 5.462 3,181,256 +0.09(+1.72%)
Aug 05, 2021 5.342 5.499 5.259 5.370 1,881,897 +0.10(+1.93%)
Aug 04, 2021 5.610 5.633 5.264 5.268 1,939,673 -0.47(-8.20%)
Aug 03, 2021 5.555 5.799 5.481 5.739 1,856,250 +0.12(+2.13%)
Aug 02, 2021 5.730 5.942 5.619 5.619 980,994 -0.13(-2.25%)
Jul 30, 2021 5.702 5.753 5.545 5.748 1,406,858 +0.03(+0.48%)
Jul 29, 2021 5.804 5.804 5.647 5.721 1,258,601 +0.03(+0.49%)
Jul 28, 2021 5.573 5.711 5.516 5.693 1,501,521 +0.13(+2.32%)
Jul 27, 2021 5.758 5.758 5.481 5.564 1,518,024 -0.24(-4.13%)
Jul 26, 2021 5.619 5.841 5.610 5.804 1,181,929 +0.18(+3.28%)
Jul 23, 2021 5.702 5.707 5.573 5.619 1,148,476 -0.03(-0.49%)
Jul 22, 2021 5.693 5.711 5.495 5.647 1,877,478 +0.02(+0.33%)
Jul 21, 2021 5.601 5.725 5.555 5.628 2,112,233 +0.17(+3.04%)
Jul 20, 2021 5.370 5.527 5.278 5.462 1,589,247 +0.10(+1.89%)
Jul 19, 2021 5.324 5.462 5.176 5.361 3,928,177 -0.27(-4.75%)
Jul 16, 2021 5.951 5.997 5.619 5.628 1,386,436 -0.26(-4.39%)
Jul 15, 2021 6.016 6.103 5.850 5.887 2,021,014 -0.19(-3.19%)
Jul 14, 2021 6.348 6.486 6.044 6.080 1,766,628 -0.18(-2.95%)
Jul 13, 2021 6.302 6.302 6.080 6.265 1,795,147 -0.09(-1.45%)
Jul 12, 2021 6.219 6.376 6.136 6.357 1,723,745 +0.00(+0.00%)
Jul 09, 2021 6.293 6.403 6.182 6.357 1,620,159 +0.17(+2.68%)
Jul 08, 2021 6.053 6.293 5.933 6.191 1,305,080 +0.05(+0.75%)
Jul 07, 2021 6.366 6.491 6.057 6.145 1,679,751 -0.22(-3.48%)
Jul 06, 2021 6.606 6.615 6.311 6.366 1,652,790 -0.20(-3.09%)
Jul 02, 2021 6.809 6.809 6.551 6.569 1,786,696 -0.28(-4.04%)
Jul 01, 2021 6.809 6.920 6.754 6.846 907,512 +0.21(+3.20%)
Jun 30, 2021 6.597 6.717 6.574 6.634 694,016 +0.09(+1.41%)
Jun 29, 2021 6.551 6.708 6.496 6.542 1,426,763 +0.08(+1.29%)
Jun 28, 2021 6.892 6.892 6.450 6.459 2,011,263 -0.45(-6.54%)
Jun 25, 2021 6.892 6.957 6.763 6.911 1,343,398 +0.06(+0.94%)
Jun 24, 2021 6.726 6.879 6.639 6.846 1,044,459 +0.16(+2.34%)
Jun 23, 2021 6.606 6.786 6.606 6.689 1,428,598 +0.16(+2.40%)
Jun 22, 2021 6.579 6.588 6.394 6.533 1,475,548 -0.08(-1.26%)
Jun 21, 2021 6.154 6.666 6.154 6.616 2,310,493 +0.56(+9.30%)
Jun 18, 2021 6.108 6.247 6.007 6.053 1,873,655 -0.18(-2.96%)
Jun 17, 2021 6.569 6.597 6.034 6.237 2,571,055 -0.41(-6.11%)
Jun 16, 2021 6.597 6.788 6.569 6.643 1,871,297 +0.01(+0.14%)
Jun 15, 2021 6.496 6.662 6.468 6.634 1,317,833 +0.18(+2.71%)
Jun 14, 2021 6.579 6.629 6.422 6.459 2,080,392 -0.08(-1.27%)
Jun 11, 2021 6.643 6.671 6.505 6.542 1,216,522 -0.06(-0.98%)
Jun 10, 2021 6.606 6.671 6.482 6.606 1,785,270 +0.11(+1.70%)
Jun 09, 2021 6.588 6.606 6.468 6.496 2,738,176 -0.04(-0.57%)
Jun 08, 2021 6.468 6.556 6.330 6.533 1,598,982 +0.06(+0.85%)
Jun 07, 2021 6.551 6.671 6.440 6.477 1,637,020 -0.09(-1.40%)
Jun 04, 2021 6.597 6.653 6.450 6.569 1,350,580 +0.04(+0.56%)
Jun 03, 2021 6.772 6.772 6.523 6.533 1,599,915 -0.27(-3.93%)
Jun 02, 2021 6.717 6.883 6.542 6.800 3,412,607 +0.20(+3.08%)
Jun 01, 2021 6.283 6.606 6.265 6.597 4,138,962 +0.55(+9.16%)
May 28, 2021 5.877 6.076 5.868 6.044 1,837,113 +0.18(+2.99%)
May 27, 2021 5.767 5.914 5.739 5.868 1,624,708 +0.16(+2.80%)
May 26, 2021 5.507 5.736 5.456 5.709 1,547,912 +0.20(+3.67%)
May 25, 2021 5.617 5.690 5.484 5.507 1,358,954 -0.16(-2.76%)
May 24, 2021 5.635 5.699 5.507 5.663 891,507 +0.10(+1.82%)
May 21, 2021 5.598 5.626 5.516 5.562 1,361,983 +0.05(+0.83%)
May 20, 2021 5.654 5.663 5.426 5.516 1,386,305 -0.14(-2.44%)
May 19, 2021 5.672 5.773 5.543 5.654 1,706,658 -0.17(-2.99%)
May 18, 2021 5.947 6.071 5.810 5.828 2,143,875 -0.06(-0.94%)
May 17, 2021 5.690 5.883 5.663 5.883 1,502,056 +0.20(+3.55%)
May 14, 2021 5.608 5.713 5.571 5.681 1,345,457 +0.17(+3.17%)
May 13, 2021 5.608 5.672 5.364 5.507 2,147,996 -0.20(-3.54%)
May 12, 2021 5.672 5.947 5.672 5.709 2,630,767 +0.09(+1.63%)
May 11, 2021 5.479 5.727 5.406 5.617 2,314,540 -0.07(-1.29%)
May 10, 2021 5.699 5.836 5.562 5.690 2,495,856 +0.10(+1.81%)
May 07, 2021 5.268 5.608 5.176 5.589 2,804,685 +0.32(+6.10%)
May 06, 2021 5.351 5.378 5.135 5.268 1,485,802 -0.07(-1.37%)
May 05, 2021 5.291 5.415 5.195 5.341 2,721,820 +0.20(+3.93%)
May 04, 2021 5.140 5.185 5.020 5.140 2,247,354 +0.03(+0.54%)
May 03, 2021 4.956 5.130 4.947 5.112 1,737,792 +0.18(+3.72%)
Apr 30, 2021 4.947 5.094 4.910 4.928 1,553,200 -0.15(-2.89%)
Apr 29, 2021 5.130 5.213 5.011 5.075 2,915,959 +0.06(+1.10%)
Apr 28, 2021 4.810 5.066 4.800 5.020 2,036,530 +0.24(+4.98%)
Apr 27, 2021 4.736 4.828 4.700 4.782 826,995 +0.05(+0.97%)
Apr 26, 2021 4.709 4.800 4.663 4.736 1,042,881 +0.03(+0.58%)
Apr 23, 2021 4.590 4.768 4.571 4.709 1,094,303 +0.11(+2.39%)
Apr 22, 2021 4.718 4.718 4.562 4.599 1,588,192 -0.10(-2.14%)
Apr 21, 2021 4.544 4.727 4.480 4.700 1,261,555 +0.09(+1.99%)
Apr 20, 2021 4.773 4.791 4.553 4.608 2,470,249 -0.18(-3.82%)
Apr 19, 2021 4.874 4.929 4.773 4.791 1,605,942 -0.07(-1.51%)
Apr 16, 2021 4.993 5.002 4.819 4.865 2,160,335 -0.10(-2.03%)
Apr 15, 2021 5.149 5.149 4.910 4.965 2,577,823 -0.16(-3.04%)
Apr 14, 2021 4.938 5.167 4.938 5.121 2,926,894 +0.22(+4.49%)
Apr 13, 2021 5.039 5.066 4.846 4.901 2,171,035 -0.07(-1.47%)
Apr 12, 2021 5.094 5.130 4.929 4.974 2,266,442 -0.04(-0.73%)
Apr 09, 2021 4.846 5.094 4.764 5.011 3,305,725 +0.21(+4.39%)
Apr 08, 2021 4.489 4.846 4.425 4.800 4,145,730 +0.31(+6.94%)
Apr 07, 2021 4.581 4.617 4.471 4.489 1,507,389 -0.07(-1.61%)
Apr 06, 2021 4.654 4.751 4.562 4.562 1,509,647 -0.04(-0.80%)
Apr 05, 2021 4.810 4.828 4.535 4.599 1,921,994 -0.23(-4.74%)
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.