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

Enerplus Corp (NY: ERF )

20.51 +0.07 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 1.157 1.358 1.157 1.297 1,718,956 +0.14(+12.12%)
Mar 30, 2020 1.139 1.157 1.008 1.157 1,440,902 +0.01(+0.76%)
Mar 27, 2020 1.278 1.278 1.139 1.148 1,546,980 -0.13(-10.20%)
Mar 26, 2020 1.322 1.470 1.261 1.278 1,701,185 -0.03(-2.65%)
Mar 25, 2020 1.244 1.461 1.174 1.313 2,537,585 +0.09(+7.09%)
Mar 24, 2020 1.235 1.261 1.174 1.226 2,988,586 +0.10(+8.46%)
Mar 23, 2020 1.261 1.287 1.131 1.131 1,876,062 -0.10(-8.45%)
Mar 20, 2020 1.339 1.392 1.209 1.235 1,828,918 -0.05(-4.05%)
Mar 19, 2020 1.252 1.339 1.174 1.287 2,082,424 +0.05(+4.23%)
Mar 18, 2020 1.296 1.348 1.100 1.235 2,267,364 -0.13(-9.55%)
Mar 17, 2020 1.531 1.541 1.348 1.365 2,997,456 -0.14(-9.25%)
Mar 16, 2020 1.505 1.731 1.435 1.505 4,251,777 -0.23(-13.50%)
Mar 13, 2020 1.548 1.739 1.357 1.739 4,050,389 +0.30(+21.21%)
Mar 12, 2020 1.496 1.592 1.418 1.435 3,526,321 -0.26(-15.38%)
Mar 11, 2020 1.757 1.870 1.592 1.696 7,571,500 -0.13(-7.14%)
Mar 10, 2020 2.131 2.157 1.731 1.826 8,452,477 -0.03(-1.87%)
Mar 09, 2020 2.253 2.366 1.861 1.861 6,128,348 -1.17(-38.51%)
Mar 06, 2020 3.383 3.496 3.027 3.027 4,746,036 -0.48(-13.65%)
Mar 05, 2020 3.583 3.635 3.453 3.505 1,892,152 -0.17(-4.73%)
Mar 04, 2020 3.783 3.844 3.653 3.679 1,521,829 +0.00(+0.00%)
Mar 03, 2020 3.809 3.870 3.574 3.679 3,240,312 -0.08(-2.08%)
Mar 02, 2020 3.809 3.827 3.605 3.757 2,137,504 -0.02(-0.46%)
Feb 28, 2020 3.540 3.801 3.540 3.774 3,782,709 +0.10(+2.60%)
Feb 27, 2020 3.635 3.818 3.496 3.679 4,366,281 -0.10(-2.76%)
Feb 26, 2020 3.913 4.009 3.783 3.783 2,428,935 -0.12(-3.11%)
Feb 25, 2020 4.122 4.122 3.879 3.905 3,312,773 -0.19(-4.66%)
Feb 24, 2020 4.148 4.156 4.000 4.096 4,162,410 -0.28(-6.35%)
Feb 21, 2020 4.391 4.477 4.260 4.373 4,658,756 -0.19(-4.18%)
Feb 20, 2020 4.677 4.712 4.547 4.564 2,892,236 -0.10(-2.05%)
Feb 19, 2020 4.607 4.720 4.590 4.660 1,578,043 +0.10(+2.29%)
Feb 18, 2020 4.495 4.607 4.477 4.555 2,397,677 -0.01(-0.19%)
Feb 14, 2020 4.686 4.738 4.529 4.564 2,191,312 -0.07(-1.50%)
Feb 13, 2020 4.512 4.651 4.477 4.634 1,222,689 +0.10(+2.30%)
Feb 12, 2020 4.512 4.634 4.425 4.529 1,658,620 +0.13(+2.96%)
Feb 11, 2020 4.521 4.581 4.382 4.399 1,177,083 -0.03(-0.78%)
Feb 10, 2020 4.382 4.451 4.321 4.434 1,323,592 +0.00(+0.00%)
Feb 07, 2020 4.477 4.512 4.356 4.434 1,423,304 -0.07(-1.54%)
Feb 06, 2020 4.547 4.668 4.434 4.503 2,171,460 -0.04(-0.95%)
Feb 05, 2020 4.312 4.555 4.312 4.547 1,868,740 +0.30(+7.16%)
Feb 04, 2020 4.469 4.495 4.234 4.243 1,514,216 -0.11(-2.59%)
Feb 03, 2020 4.425 4.425 4.273 4.356 2,018,630 -0.07(-1.57%)
Jan 31, 2020 4.399 4.451 4.260 4.425 3,827,593 -0.05(-1.16%)
Jan 30, 2020 4.391 4.503 4.321 4.477 2,780,225 +0.00(+0.00%)
Jan 29, 2020 4.564 4.647 4.460 4.477 1,191,358 -0.07(-1.53%)
Jan 28, 2020 4.555 4.625 4.434 4.547 1,393,193 +0.04(+0.96%)
Jan 27, 2020 4.573 4.616 4.460 4.503 1,782,056 -0.22(-4.59%)
Jan 24, 2020 4.772 4.798 4.646 4.720 2,488,318 -0.09(-1.80%)
Jan 23, 2020 4.893 4.893 4.694 4.807 2,236,493 -0.16(-3.14%)
Jan 22, 2020 5.274 5.283 4.962 4.962 3,062,055 -0.30(-5.76%)
Jan 21, 2020 5.560 5.560 5.218 5.266 1,968,579 -0.33(-5.88%)
Jan 17, 2020 5.690 5.690 5.499 5.595 1,316,095 -0.03(-0.46%)
Jan 16, 2020 5.699 5.860 5.621 5.621 1,644,620 -0.06(-1.07%)
Jan 15, 2020 5.768 5.820 5.681 5.681 1,308,566 -0.15(-2.53%)
Jan 14, 2020 5.820 5.919 5.716 5.829 1,855,906 +0.01(+0.15%)
Jan 13, 2020 5.794 5.924 5.673 5.820 1,373,252 -0.03(-0.59%)
Jan 10, 2020 5.889 5.941 5.794 5.854 939,441 -0.07(-1.17%)
Jan 09, 2020 5.932 5.950 5.668 5.924 1,419,701 -0.08(-1.30%)
Jan 08, 2020 6.244 6.287 5.906 6.002 1,712,757 -0.26(-4.15%)
Jan 07, 2020 6.287 6.305 6.158 6.262 878,111 -0.06(-0.96%)
Jan 06, 2020 6.279 6.348 6.201 6.322 1,718,411 +0.15(+2.38%)
Jan 03, 2020 6.227 6.365 6.136 6.175 1,667,115 +0.10(+1.57%)
Jan 02, 2020 6.210 6.262 6.010 6.080 929,589 -0.10(-1.54%)
Dec 31, 2019 6.062 6.262 6.028 6.175 1,048,788 +0.07(+1.13%)
Dec 30, 2019 6.149 6.218 6.088 6.106 944,081 +0.03(+0.43%)
Dec 27, 2019 6.166 6.227 6.071 6.080 951,764 -0.07(-1.13%)
Dec 26, 2019 6.088 6.192 6.062 6.149 597,078 +0.10(+1.57%)
Dec 24, 2019 6.114 6.192 6.045 6.054 473,280 -0.04(-0.71%)
Dec 23, 2019 5.915 6.132 5.915 6.097 1,243,482 +0.17(+2.92%)
Dec 20, 2019 6.062 6.084 5.898 5.924 2,373,687 -0.14(-2.28%)
Dec 19, 2019 5.985 6.110 5.967 6.062 1,119,914 +0.06(+1.01%)
Dec 18, 2019 5.915 6.088 5.868 6.002 1,468,400 +0.03(+0.43%)
Dec 17, 2019 5.812 6.071 5.812 5.976 1,795,618 +0.19(+3.29%)
Dec 16, 2019 5.760 5.907 5.751 5.786 1,652,533 +0.12(+2.14%)
Dec 13, 2019 5.768 5.889 5.647 5.665 2,103,224 -0.14(-2.38%)
Dec 12, 2019 5.621 5.881 5.621 5.803 2,043,038 +0.18(+3.23%)
Dec 11, 2019 5.803 5.812 5.595 5.621 1,317,935 -0.18(-3.13%)
Dec 10, 2019 5.708 5.855 5.682 5.803 1,472,526 +0.10(+1.67%)
Dec 09, 2019 5.552 5.751 5.552 5.708 1,332,670 +0.10(+1.69%)
Dec 06, 2019 5.474 5.690 5.457 5.613 1,413,828 +0.14(+2.53%)
Dec 05, 2019 5.526 5.613 5.466 5.474 1,078,813 -0.02(-0.31%)
Dec 04, 2019 5.232 5.496 5.198 5.492 2,001,251 +0.35(+6.72%)
Dec 03, 2019 5.284 5.301 5.085 5.146 2,148,692 -0.17(-3.25%)
Dec 02, 2019 5.422 5.492 5.306 5.319 1,184,963 -0.03(-0.65%)
Nov 29, 2019 5.388 5.427 5.336 5.353 719,460 -0.14(-2.52%)
Nov 27, 2019 5.405 5.500 5.336 5.492 928,175 +0.10(+1.76%)
Nov 26, 2019 5.587 5.587 5.396 5.396 994,640 -0.21(-3.70%)
Nov 25, 2019 5.449 5.617 5.397 5.604 1,175,068 +0.11(+2.04%)
Nov 22, 2019 5.492 5.569 5.392 5.492 892,895 +0.02(+0.32%)
Nov 21, 2019 5.414 5.526 5.354 5.474 1,112,100 +0.12(+2.26%)
Nov 20, 2019 5.164 5.428 5.069 5.354 1,896,384 +0.20(+3.85%)
Nov 19, 2019 5.285 5.319 5.125 5.155 1,858,960 -0.12(-2.29%)
Nov 18, 2019 5.466 5.483 5.259 5.276 1,202,813 -0.24(-4.38%)
Nov 15, 2019 5.518 5.673 5.500 5.518 1,479,474 +0.03(+0.63%)
Nov 14, 2019 5.621 5.647 5.423 5.483 1,393,402 -0.14(-2.46%)
Nov 13, 2019 5.466 5.664 5.405 5.621 1,411,760 +0.10(+1.88%)
Nov 12, 2019 5.526 5.595 5.474 5.518 1,723,553 -0.01(-0.16%)
Nov 11, 2019 5.544 5.613 5.431 5.526 1,765,756 -0.09(-1.54%)
Nov 08, 2019 5.639 5.682 5.388 5.613 1,840,338 -0.15(-2.55%)
Nov 07, 2019 5.673 5.872 5.656 5.759 2,070,515 +0.18(+3.25%)
Nov 06, 2019 5.794 5.889 5.569 5.578 1,316,859 -0.24(-4.15%)
Nov 05, 2019 5.656 5.846 5.656 5.820 3,251,664 +0.20(+3.53%)
Nov 04, 2019 5.492 5.716 5.492 5.621 2,440,339 +0.19(+3.50%)
Nov 01, 2019 5.259 5.431 5.215 5.431 1,816,134 +0.22(+4.31%)
Oct 31, 2019 5.215 5.233 5.004 5.207 1,500,219 -0.01(-0.17%)
Oct 30, 2019 5.500 5.518 5.185 5.215 1,500,228 -0.28(-5.03%)
Oct 29, 2019 5.259 5.531 5.216 5.492 2,381,593 +0.18(+3.41%)
Oct 28, 2019 5.561 5.578 5.276 5.311 1,402,407 -0.16(-2.99%)
Oct 25, 2019 5.354 5.492 5.328 5.474 1,023,051 +0.10(+1.93%)
Oct 24, 2019 5.604 5.647 5.337 5.371 1,226,702 -0.16(-2.81%)
Oct 23, 2019 5.388 5.543 5.311 5.526 1,339,756 +0.09(+1.75%)
Oct 22, 2019 5.328 5.509 5.298 5.431 1,555,160 +0.12(+2.27%)
Oct 21, 2019 5.242 5.362 5.242 5.311 1,023,498 +0.02(+0.33%)
Oct 18, 2019 5.466 5.505 5.293 5.293 1,472,753 -0.15(-2.69%)
Oct 17, 2019 5.587 5.587 5.406 5.440 1,714,524 -0.15(-2.62%)
Oct 16, 2019 5.742 5.824 5.578 5.587 956,335 -0.18(-3.14%)
Oct 15, 2019 5.699 5.841 5.621 5.768 1,261,259 +0.11(+1.98%)
Oct 14, 2019 5.630 5.783 5.569 5.656 747,086 -0.08(-1.35%)
Oct 11, 2019 5.750 5.828 5.690 5.733 1,439,463 +0.09(+1.53%)
Oct 10, 2019 5.595 5.664 5.552 5.647 1,067,539 +0.08(+1.39%)
Oct 09, 2019 5.707 5.725 5.526 5.569 1,149,840 -0.04(-0.77%)
Oct 08, 2019 5.733 5.793 5.604 5.612 1,359,323 -0.22(-3.70%)
Oct 07, 2019 5.923 6.000 5.828 5.828 1,189,728 -0.10(-1.74%)
Oct 04, 2019 5.992 6.065 5.837 5.931 966,679 -0.03(-0.58%)
Oct 03, 2019 5.880 6.052 5.811 5.966 1,831,225 -0.01(-0.14%)
Oct 02, 2019 6.078 6.164 5.949 5.975 1,770,085 -0.16(-2.53%)
Oct 01, 2019 6.457 6.457 6.130 6.130 1,760,972 -0.28(-4.44%)
Sep 30, 2019 6.518 6.561 6.371 6.414 1,485,328 -0.18(-2.75%)
Sep 27, 2019 6.423 6.690 6.345 6.595 1,857,151 +0.11(+1.73%)
Sep 26, 2019 6.681 6.698 6.470 6.483 1,806,568 -0.27(-3.95%)
Sep 25, 2019 6.569 6.785 6.483 6.750 1,191,374 +0.07(+1.03%)
Sep 24, 2019 6.862 6.914 6.655 6.681 1,366,402 -0.26(-3.72%)
Sep 23, 2019 6.914 7.034 6.905 6.940 1,030,145 -0.06(-0.86%)
Sep 20, 2019 6.940 7.017 6.905 7.000 1,408,508 +0.09(+1.37%)
Sep 19, 2019 6.896 7.008 6.871 6.905 1,212,523 +0.07(+1.01%)
Sep 18, 2019 6.776 6.879 6.673 6.836 1,146,182 -0.04(-0.63%)
Sep 17, 2019 7.103 7.129 6.802 6.879 1,998,601 -0.25(-3.50%)
Sep 16, 2019 6.905 7.258 6.698 7.129 3,313,828 +0.82(+12.96%)
Sep 13, 2019 6.363 6.440 6.199 6.311 1,377,032 +0.02(+0.27%)
Sep 12, 2019 6.104 6.345 5.958 6.294 1,458,850 +0.06(+0.97%)
Sep 11, 2019 6.234 6.397 6.087 6.234 2,101,829 +0.03(+0.56%)
Sep 10, 2019 6.130 6.414 6.122 6.199 1,676,077 +0.07(+1.12%)
Sep 09, 2019 6.061 6.345 6.061 6.130 1,693,381 +0.14(+2.30%)
Sep 06, 2019 5.863 6.066 5.837 5.992 1,178,073 +0.06(+1.02%)
Sep 05, 2019 5.863 6.044 5.863 5.932 1,347,814 +0.09(+1.62%)
Sep 04, 2019 5.657 5.949 5.648 5.837 1,439,124 +0.28(+4.95%)
Sep 03, 2019 5.510 5.596 5.398 5.562 1,533,920 -0.06(-1.07%)
Aug 30, 2019 5.794 5.863 5.588 5.622 1,285,625 -0.15(-2.68%)
Aug 29, 2019 5.614 5.825 5.579 5.777 1,339,623 +0.22(+3.87%)
Aug 28, 2019 5.278 5.648 5.261 5.562 1,561,026 +0.36(+6.94%)
Aug 27, 2019 5.235 5.278 5.141 5.201 1,485,468 -0.03(-0.49%)
Aug 26, 2019 5.433 5.476 5.209 5.227 1,203,569 -0.09(-1.62%)
Aug 23, 2019 5.381 5.467 5.295 5.313 1,146,977 -0.18(-3.29%)
Aug 22, 2019 5.579 5.725 5.485 5.493 1,193,007 -0.09(-1.69%)
Aug 21, 2019 5.665 5.742 5.519 5.588 1,293,679 +0.01(+0.15%)
Aug 20, 2019 5.657 5.678 5.502 5.579 1,103,944 -0.09(-1.52%)
Aug 19, 2019 5.674 5.760 5.596 5.665 1,599,210 +0.08(+1.38%)
Aug 16, 2019 5.330 5.614 5.304 5.588 1,249,809 +0.28(+5.35%)
Aug 15, 2019 5.261 5.416 5.218 5.304 1,182,924 -0.02(-0.32%)
Aug 14, 2019 5.485 5.579 5.313 5.321 1,798,976 -0.32(-5.64%)
Aug 13, 2019 5.467 5.691 5.424 5.639 1,900,895 +0.15(+2.82%)
Aug 12, 2019 5.467 5.528 5.381 5.485 1,852,764 -0.04(-0.78%)
Aug 09, 2019 5.390 5.622 5.295 5.528 4,036,871 +0.45(+8.80%)
Aug 08, 2019 4.952 5.124 4.900 5.081 3,149,207 +0.19(+3.87%)
Aug 07, 2019 4.857 4.986 4.728 4.891 1,785,494 -0.09(-1.90%)
Aug 06, 2019 5.158 5.244 4.956 4.986 2,202,213 -0.11(-2.19%)
Aug 05, 2019 5.218 5.227 5.055 5.098 909,323 -0.20(-3.73%)
Aug 02, 2019 5.321 5.356 5.209 5.295 1,268,305 +0.03(+0.65%)
Aug 01, 2019 5.519 5.579 5.252 5.261 2,154,776 -0.43(-7.55%)
Jul 31, 2019 5.639 5.846 5.635 5.691 1,243,585 +0.06(+1.07%)
Jul 30, 2019 5.373 5.742 5.295 5.631 1,423,334 +0.23(+4.30%)
Jul 29, 2019 5.321 5.467 5.270 5.399 1,030,551 +0.08(+1.45%)
Jul 26, 2019 5.339 5.433 5.308 5.321 885,254 -0.03(-0.48%)
Jul 25, 2019 5.716 5.716 5.347 5.347 1,041,502 -0.32(-5.61%)
Jul 24, 2019 5.613 5.806 5.605 5.665 708,540 +0.03(+0.46%)
Jul 23, 2019 5.570 5.669 5.545 5.639 990,745 +0.03(+0.61%)
Jul 22, 2019 5.708 5.751 5.553 5.605 719,444 -0.08(-1.36%)
Jul 19, 2019 5.622 5.690 5.476 5.682 1,588,401 +0.07(+1.22%)
Jul 18, 2019 5.768 5.814 5.570 5.613 1,107,094 -0.21(-3.54%)
Jul 17, 2019 6.042 6.042 5.793 5.819 1,249,990 -0.21(-3.42%)
Jul 16, 2019 6.205 6.343 5.982 6.025 1,350,788 -0.20(-3.17%)
Jul 15, 2019 6.437 6.454 6.214 6.223 1,285,311 -0.19(-2.95%)
Jul 12, 2019 6.480 6.489 6.317 6.411 847,737 -0.07(-1.06%)
Jul 11, 2019 6.677 6.677 6.441 6.480 653,952 -0.15(-2.33%)
Jul 10, 2019 6.386 6.686 6.386 6.635 1,311,724 +0.30(+4.74%)
Jul 09, 2019 6.377 6.377 6.244 6.334 804,517 -0.10(-1.60%)
Jul 08, 2019 6.351 6.497 6.338 6.437 728,336 +0.00(+0.00%)
Jul 05, 2019 6.265 6.468 6.265 6.437 717,244 +0.21(+3.31%)
Jul 03, 2019 6.308 6.360 6.188 6.231 749,634 -0.01(-0.14%)
Jul 02, 2019 6.368 6.386 6.184 6.240 1,521,475 -0.15(-2.28%)
Jul 01, 2019 6.600 6.652 6.360 6.386 816,553 -0.08(-1.20%)
Jun 28, 2019 6.600 6.609 6.429 6.463 718,642 -0.09(-1.44%)
Jun 27, 2019 6.806 6.806 6.532 6.557 630,467 -0.21(-3.05%)
Jun 26, 2019 6.489 6.832 6.480 6.763 835,296 +0.34(+5.34%)
Jun 25, 2019 6.480 6.506 6.395 6.420 1,069,006 -0.04(-0.66%)
Jun 24, 2019 6.429 6.472 6.356 6.463 589,543 +0.08(+1.21%)
Jun 21, 2019 6.438 6.463 6.326 6.386 764,235 -0.04(-0.67%)
Jun 20, 2019 6.412 6.515 6.352 6.429 1,044,581 +0.20(+3.16%)
Jun 19, 2019 6.138 6.275 6.056 6.232 1,193,594 +0.08(+1.25%)
Jun 18, 2019 6.060 6.249 6.026 6.155 1,185,249 +0.15(+2.43%)
Jun 17, 2019 5.606 6.018 5.597 6.009 1,289,753 +0.39(+7.02%)
Jun 14, 2019 5.820 5.897 5.600 5.615 1,573,734 -0.22(-3.82%)
Jun 13, 2019 5.820 5.880 5.777 5.838 1,237,628 +0.13(+2.25%)
Jun 12, 2019 5.795 5.812 5.709 5.709 1,022,886 -0.16(-2.77%)
Jun 11, 2019 5.932 6.018 5.838 5.872 905,670 +0.00(+0.00%)
Jun 10, 2019 6.112 6.150 5.850 5.872 951,260 -0.24(-3.93%)
Jun 07, 2019 6.095 6.236 6.052 6.112 783,134 +0.04(+0.71%)
Jun 06, 2019 6.009 6.086 5.940 6.069 756,601 +0.03(+0.57%)
Jun 05, 2019 6.300 6.326 6.009 6.035 874,419 -0.26(-4.09%)
Jun 04, 2019 6.240 6.335 6.189 6.292 594,536 +0.10(+1.66%)
Jun 03, 2019 6.326 6.369 6.138 6.189 1,080,432 -0.05(-0.82%)
May 31, 2019 6.309 6.386 6.223 6.240 973,172 -0.22(-3.45%)
May 30, 2019 6.583 6.639 6.455 6.463 1,074,814 -0.13(-1.95%)
May 29, 2019 6.421 6.609 6.344 6.592 1,121,508 +0.05(+0.79%)
May 28, 2019 6.660 6.720 6.540 6.540 624,002 -0.08(-1.16%)
May 24, 2019 6.746 6.789 6.549 6.618 573,659 -0.06(-0.90%)
May 23, 2019 6.772 6.823 6.549 6.677 816,511 -0.25(-3.58%)
May 22, 2019 7.225 7.260 6.926 6.926 1,055,021 -0.40(-5.49%)
May 21, 2019 7.174 7.345 7.097 7.328 672,888 +0.15(+2.03%)
May 20, 2019 7.251 7.268 7.174 7.183 351,845 -0.04(-0.59%)
May 17, 2019 7.379 7.448 7.221 7.225 810,785 -0.25(-3.32%)
May 16, 2019 7.585 7.688 7.452 7.474 924,909 -0.06(-0.80%)
May 15, 2019 7.397 7.581 7.320 7.534 790,119 +0.05(+0.69%)
May 14, 2019 7.345 7.564 7.345 7.482 802,939 +0.19(+2.58%)
May 13, 2019 7.679 7.688 7.191 7.294 1,036,654 -0.28(-3.73%)
May 10, 2019 7.559 7.902 7.461 7.576 1,408,507 +0.26(+3.51%)
May 09, 2019 7.165 7.384 7.080 7.320 1,012,125 +0.05(+0.71%)
May 08, 2019 7.088 7.320 7.088 7.268 789,579 +0.16(+2.29%)
May 07, 2019 7.397 7.397 7.063 7.105 1,158,839 -0.33(-4.38%)
May 06, 2019 7.294 7.491 7.260 7.431 739,206 +0.00(+0.00%)
May 03, 2019 7.405 7.448 7.290 7.431 504,857 +0.13(+1.76%)
May 02, 2019 7.328 7.422 7.251 7.302 1,609,949 -0.11(-1.50%)
May 01, 2019 7.833 7.833 7.405 7.414 1,585,547 -0.42(-5.36%)
Apr 30, 2019 7.902 7.944 7.705 7.833 927,555 -0.02(-0.22%)
Apr 29, 2019 7.782 7.876 7.765 7.850 687,577 +0.02(+0.22%)
Apr 26, 2019 7.979 7.979 7.748 7.833 964,042 -0.16(-2.03%)
Apr 25, 2019 8.098 8.141 7.932 7.996 2,675,411 -0.10(-1.27%)
Apr 24, 2019 8.312 8.321 8.081 8.098 1,026,330 -0.21(-2.47%)
Apr 23, 2019 8.209 8.325 8.073 8.303 1,067,953 +0.08(+0.94%)
Apr 22, 2019 7.825 8.227 7.790 8.227 843,696 +0.56(+7.37%)
Apr 18, 2019 7.636 7.722 7.560 7.662 616,266 +0.06(+0.79%)
Apr 17, 2019 7.722 7.748 7.525 7.602 766,867 -0.05(-0.67%)
Apr 16, 2019 7.773 7.782 7.636 7.654 775,931 -0.12(-1.54%)
Apr 15, 2019 7.825 7.889 7.748 7.773 511,827 -0.07(-0.87%)
Apr 12, 2019 7.884 7.996 7.773 7.842 949,308 +0.15(+2.00%)
Apr 11, 2019 7.688 7.876 7.628 7.688 681,187 -0.09(-1.21%)
Apr 10, 2019 7.748 7.884 7.671 7.782 1,030,649 +0.09(+1.22%)
Apr 09, 2019 7.739 7.893 7.645 7.688 1,136,473 -0.06(-0.77%)
Apr 08, 2019 7.534 7.756 7.500 7.748 1,214,879 +0.32(+4.38%)
Apr 05, 2019 7.226 7.448 7.226 7.423 753,903 +0.22(+3.09%)
Apr 04, 2019 7.029 7.252 6.987 7.200 744,272 +0.16(+2.31%)
Apr 03, 2019 7.217 7.269 6.995 7.038 967,022 -0.15(-2.02%)
Apr 02, 2019 7.431 7.440 7.089 7.183 945,105 -0.22(-3.00%)
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.