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 (%)
Jul 31, 2015 4.713 4.735 4.447 4.595 3,185,035 -0.13(-2.66%)
Jul 30, 2015 4.809 4.897 4.632 4.720 1,862,251 -0.12(-2.44%)
Jul 29, 2015 4.624 4.883 4.551 4.838 2,483,863 +0.19(+4.13%)
Jul 28, 2015 4.492 4.735 4.462 4.647 1,740,193 +0.19(+4.30%)
Jul 27, 2015 4.872 4.872 4.433 4.455 2,712,553 -0.51(-10.31%)
Jul 24, 2015 5.106 5.113 4.901 4.967 1,566,942 -0.15(-2.86%)
Jul 23, 2015 5.230 5.325 4.967 5.113 2,071,688 -0.10(-1.96%)
Jul 22, 2015 5.384 5.391 5.186 5.216 1,405,218 -0.25(-4.55%)
Jul 21, 2015 5.369 5.570 5.347 5.464 1,493,062 +0.15(+2.75%)
Jul 20, 2015 5.574 5.589 5.296 5.318 1,892,558 -0.26(-4.59%)
Jul 17, 2015 5.779 5.779 5.574 5.574 2,423,550 -0.23(-3.91%)
Jul 16, 2015 5.910 5.947 5.786 5.801 1,062,618 -0.04(-0.75%)
Jul 15, 2015 6.013 6.079 5.793 5.845 1,483,852 -0.23(-3.73%)
Jul 14, 2015 5.903 6.108 5.892 6.071 1,534,987 +0.15(+2.47%)
Jul 13, 2015 5.932 5.984 5.808 5.925 1,241,943 -0.04(-0.61%)
Jul 10, 2015 5.984 6.049 5.837 5.962 1,321,072 +0.01(+0.25%)
Jul 09, 2015 5.962 6.115 5.801 5.947 1,540,142 +0.13(+2.26%)
Jul 08, 2015 5.896 6.071 5.728 5.815 1,209,304 -0.21(-3.52%)
Jul 07, 2015 5.874 6.047 5.621 6.027 2,357,599 +0.14(+2.36%)
Jul 06, 2015 6.035 6.090 5.888 5.888 1,596,829 -0.41(-6.50%)
Jul 02, 2015 6.181 6.298 6.298 6.298 1,197,558 +0.18(+2.99%)
Jul 01, 2015 6.408 6.437 6.093 6.115 1,219,461 -0.31(-4.89%)
Jun 30, 2015 6.335 6.448 6.283 6.430 1,364,080 +0.17(+2.69%)
Jun 29, 2015 6.452 6.547 6.262 6.262 1,925,002 -0.35(-5.31%)
Jun 26, 2015 6.671 6.671 6.518 6.613 931,588 -0.07(-0.99%)
Jun 25, 2015 6.831 6.868 6.664 6.678 780,941 -0.14(-2.03%)
Jun 24, 2015 6.969 7.108 6.817 6.817 1,057,247 -0.17(-2.50%)
Jun 23, 2015 6.846 7.020 6.780 6.991 1,070,234 +0.15(+2.13%)
Jun 22, 2015 6.817 6.940 6.708 6.846 1,083,824 +0.01(+0.11%)
Jun 19, 2015 6.875 6.973 6.729 6.839 1,750,266 -0.09(-1.36%)
Jun 18, 2015 7.071 7.093 6.933 6.933 1,153,668 -0.06(-0.83%)
Jun 17, 2015 7.028 7.130 6.882 6.991 1,029,510 +0.07(+1.05%)
Jun 16, 2015 6.882 6.933 6.831 6.919 1,151,433 +0.04(+0.53%)
Jun 15, 2015 6.897 6.940 6.737 6.882 1,237,295 -0.09(-1.25%)
Jun 12, 2015 7.079 7.188 6.940 6.969 1,246,655 -0.17(-2.44%)
Jun 11, 2015 7.166 7.639 7.122 7.144 2,999,416 +0.10(+1.45%)
Jun 10, 2015 6.751 7.122 6.693 7.042 2,358,827 +0.51(+7.80%)
Jun 09, 2015 6.628 6.759 6.526 6.533 1,184,547 +0.04(+0.67%)
Jun 08, 2015 6.657 6.737 6.446 6.489 1,113,599 -0.19(-2.83%)
Jun 05, 2015 6.686 6.831 6.569 6.678 1,171,777 -0.02(-0.33%)
Jun 04, 2015 6.853 6.868 6.700 6.700 1,173,997 -0.23(-3.36%)
Jun 03, 2015 7.042 7.100 6.919 6.933 1,122,229 -0.17(-2.36%)
Jun 02, 2015 6.926 7.231 6.897 7.100 1,269,778 +0.23(+3.28%)
Jun 01, 2015 7.006 7.035 6.780 6.875 984,139 -0.13(-1.87%)
May 29, 2015 6.889 7.042 6.868 7.006 1,475,282 +0.11(+1.58%)
May 28, 2015 7.079 7.079 6.802 6.897 1,369,332 -0.12(-1.76%)
May 27, 2015 7.093 7.210 6.977 7.020 1,566,756 -0.07(-1.03%)
May 26, 2015 7.245 7.346 7.071 7.093 1,488,838 -0.30(-4.02%)
May 22, 2015 7.252 7.390 7.390 7.390 1,383,407 +0.04(+0.49%)
May 21, 2015 7.303 7.419 7.187 7.354 1,106,394 +0.12(+1.60%)
May 20, 2015 7.209 7.281 7.104 7.238 1,411,171 +0.07(+1.01%)
May 19, 2015 7.455 7.470 7.093 7.166 2,408,056 -0.41(-5.35%)
May 18, 2015 7.737 7.737 7.455 7.571 1,378,512 -0.19(-2.43%)
May 15, 2015 7.549 7.860 7.448 7.759 1,256,284 +0.12(+1.52%)
May 14, 2015 7.954 7.991 7.643 7.643 1,857,451 -0.26(-3.30%)
May 13, 2015 8.056 8.085 7.839 7.904 1,322,361 -0.05(-0.64%)
May 12, 2015 8.070 8.085 7.897 7.954 1,906,498 -0.02(-0.27%)
May 11, 2015 8.222 8.287 7.897 7.976 1,909,843 -0.28(-3.42%)
May 08, 2015 8.244 8.345 7.926 8.258 1,861,481 +0.01(+0.09%)
May 07, 2015 8.541 8.548 8.179 8.251 1,698,462 -0.32(-3.72%)
May 06, 2015 8.953 8.961 8.526 8.570 1,487,733 -0.22(-2.47%)
May 05, 2015 9.055 9.170 8.736 8.787 1,235,576 -0.09(-1.06%)
May 04, 2015 9.033 9.120 8.801 8.881 1,039,350 -0.13(-1.45%)
May 01, 2015 9.091 9.149 8.874 9.011 962,504 -0.12(-1.27%)
Apr 30, 2015 9.113 9.214 8.816 9.127 1,315,312 +0.06(+0.64%)
Apr 29, 2015 8.780 9.207 8.740 9.069 1,349,475 +0.29(+3.30%)
Apr 28, 2015 8.953 9.047 8.686 8.780 1,673,065 -0.15(-1.70%)
Apr 27, 2015 9.047 9.141 8.860 8.932 1,024,156 -0.04(-0.40%)
Apr 24, 2015 9.162 9.278 8.924 8.968 1,582,877 -0.22(-2.43%)
Apr 23, 2015 8.975 9.303 8.975 9.191 1,534,029 +0.27(+3.07%)
Apr 22, 2015 9.040 9.112 8.867 8.917 1,562,370 -0.08(-0.88%)
Apr 21, 2015 9.314 9.364 8.888 8.996 1,746,985 -0.29(-3.11%)
Apr 20, 2015 9.162 9.487 9.162 9.285 1,436,708 +0.12(+1.26%)
Apr 17, 2015 9.069 9.335 9.025 9.169 1,748,352 +0.01(+0.08%)
Apr 16, 2015 9.069 9.292 8.849 9.162 1,765,701 +0.04(+0.40%)
Apr 15, 2015 8.550 9.184 8.524 9.126 2,674,621 +0.66(+7.84%)
Apr 14, 2015 8.434 8.744 8.377 8.463 2,447,055 +0.22(+2.71%)
Apr 13, 2015 8.369 8.542 8.232 8.240 1,905,621 -0.11(-1.30%)
Apr 10, 2015 8.160 8.441 8.160 8.348 1,752,477 +0.25(+3.02%)
Apr 09, 2015 7.966 8.189 7.937 8.103 1,270,591 +0.25(+3.21%)
Apr 08, 2015 8.182 8.261 7.796 7.850 1,727,187 -0.38(-4.64%)
Apr 07, 2015 7.915 8.380 7.901 8.232 1,911,612 +0.16(+1.96%)
Apr 06, 2015 7.778 8.110 7.778 8.074 1,767,825 +0.35(+4.58%)
Apr 02, 2015 7.447 7.721 7.721 7.721 1,429,103 +0.19(+2.59%)
Apr 01, 2015 7.360 7.656 7.360 7.526 1,314,276 +0.22(+2.96%)
Mar 31, 2015 7.238 7.454 7.086 7.310 1,103,596 -0.05(-0.69%)
Mar 30, 2015 7.281 7.389 7.209 7.360 1,048,039 +0.09(+1.19%)
Mar 27, 2015 7.468 7.511 7.260 7.274 1,378,008 -0.28(-3.72%)
Mar 26, 2015 7.677 7.720 7.332 7.555 2,060,100 +0.11(+1.44%)
Mar 25, 2015 7.383 7.562 7.196 7.447 1,629,201 +0.11(+1.47%)
Mar 24, 2015 7.131 7.340 7.096 7.340 1,222,705 +0.21(+2.92%)
Mar 23, 2015 7.131 7.347 7.103 7.131 1,378,507 +0.04(+0.61%)
Mar 20, 2015 7.124 7.239 6.988 7.088 3,760,614 +0.17(+2.49%)
Mar 19, 2015 6.966 7.060 6.844 6.916 1,508,113 -0.31(-4.27%)
Mar 18, 2015 6.708 7.239 6.529 7.225 2,762,248 +0.44(+6.45%)
Mar 17, 2015 6.636 6.852 6.601 6.787 1,323,508 +0.10(+1.50%)
Mar 16, 2015 6.572 6.694 6.357 6.687 1,557,434 +0.01(+0.22%)
Mar 13, 2015 6.758 6.816 6.457 6.672 1,418,577 -0.17(-2.41%)
Mar 12, 2015 7.060 7.096 6.802 6.837 1,054,650 -0.17(-2.46%)
Mar 11, 2015 6.773 7.103 6.715 7.009 1,543,536 +0.26(+3.83%)
Mar 10, 2015 6.909 7.103 6.744 6.751 1,874,013 -0.26(-3.68%)
Mar 09, 2015 7.304 7.375 6.988 7.009 1,763,622 -0.29(-4.03%)
Mar 06, 2015 7.332 7.411 7.225 7.304 958,598 -0.11(-1.45%)
Mar 05, 2015 7.512 7.576 7.350 7.411 1,187,653 -0.13(-1.71%)
Mar 04, 2015 7.497 7.576 7.275 7.540 1,457,583 +0.06(+0.86%)
Mar 03, 2015 7.318 7.598 7.318 7.476 2,618,958 +0.20(+2.76%)
Mar 02, 2015 7.225 7.304 6.995 7.275 1,764,634 +0.01(+0.20%)
Feb 27, 2015 7.397 7.447 7.232 7.261 1,713,590 -0.08(-1.08%)
Feb 26, 2015 7.282 7.361 7.189 7.340 1,623,305 -0.11(-1.54%)
Feb 25, 2015 7.189 7.518 7.189 7.454 1,821,838 +0.27(+3.80%)
Feb 24, 2015 7.253 7.310 7.025 7.182 2,414,559 +0.00(+0.00%)
Feb 23, 2015 7.395 7.473 7.103 7.182 4,128,240 -0.49(-6.39%)
Feb 20, 2015 7.729 8.125 7.573 7.672 3,301,831 +0.00(+0.00%)
Feb 19, 2015 7.665 7.971 7.359 7.672 3,270,406 -0.26(-3.23%)
Feb 18, 2015 8.035 8.191 7.836 7.928 2,495,708 -0.32(-3.88%)
Feb 17, 2015 8.184 8.341 8.028 8.248 1,539,827 -0.02(-0.26%)
Feb 13, 2015 8.106 8.270 8.270 8.270 2,243,846 +0.39(+4.96%)
Feb 12, 2015 7.850 8.120 7.829 7.878 1,870,641 +0.18(+2.31%)
Feb 11, 2015 7.530 7.822 7.367 7.701 1,478,441 -0.03(-0.37%)
Feb 10, 2015 8.078 8.092 7.566 7.729 1,963,678 -0.36(-4.48%)
Feb 09, 2015 8.006 8.191 7.985 8.092 2,176,642 +0.21(+2.61%)
Feb 06, 2015 8.113 8.142 7.772 7.886 1,649,638 -0.14(-1.77%)
Feb 05, 2015 7.715 8.070 7.715 8.028 1,537,951 +0.43(+5.71%)
Feb 04, 2015 7.758 7.807 7.217 7.594 2,901,913 -0.44(-5.49%)
Feb 03, 2015 7.601 8.277 7.559 8.035 3,877,922 +0.73(+9.92%)
Feb 02, 2015 7.146 7.374 7.025 7.310 2,379,241 +0.34(+4.90%)
Jan 30, 2015 6.506 7.231 6.478 6.968 3,060,937 +0.44(+6.75%)
Jan 29, 2015 6.549 6.826 6.328 6.527 1,912,208 +0.03(+0.44%)
Jan 28, 2015 6.851 6.858 6.485 6.499 2,570,794 -0.46(-6.67%)
Jan 27, 2015 6.767 7.034 6.710 6.964 2,008,072 +0.23(+3.45%)
Jan 26, 2015 6.485 6.992 6.443 6.731 2,463,679 +0.25(+3.80%)
Jan 23, 2015 6.408 6.577 6.246 6.485 1,517,895 +0.08(+1.21%)
Jan 22, 2015 6.520 6.541 6.182 6.408 1,580,610 +0.01(+0.22%)
Jan 21, 2015 6.168 6.507 6.133 6.393 2,293,606 +0.35(+5.83%)
Jan 20, 2015 6.337 6.415 5.915 6.041 1,870,851 -0.33(-5.19%)
Jan 16, 2015 5.929 6.506 5.929 6.372 2,008,491 +0.46(+7.87%)
Jan 15, 2015 6.316 6.323 5.886 5.908 1,965,727 -0.16(-2.67%)
Jan 14, 2015 5.668 6.091 5.605 6.070 1,995,544 +0.35(+6.03%)
Jan 13, 2015 5.774 5.823 5.556 5.725 2,035,117 -0.08(-1.45%)
Jan 12, 2015 6.013 6.013 5.746 5.809 1,591,945 -0.25(-4.07%)
Jan 09, 2015 6.126 6.168 5.978 6.055 1,933,867 -0.13(-2.16%)
Jan 08, 2015 6.224 6.281 6.021 6.189 2,196,881 +0.12(+1.97%)
Jan 07, 2015 6.302 6.436 6.034 6.070 2,057,435 -0.16(-2.60%)
Jan 06, 2015 6.210 6.527 6.161 6.231 2,803,341 -0.06(-0.90%)
Jan 05, 2015 6.745 6.760 6.239 6.288 3,073,171 -0.61(-8.78%)
Jan 02, 2015 6.760 6.964 6.647 6.893 1,478,428 +0.13(+1.98%)
Dec 31, 2014 6.661 6.760 6.760 6.760 2,478,263 -0.01(-0.10%)
Dec 30, 2014 6.724 6.830 6.577 6.767 2,874,595 +0.00(+0.00%)
Dec 29, 2014 6.950 7.041 6.703 6.767 3,028,329 -0.13(-1.84%)
Dec 26, 2014 7.012 7.145 6.851 6.893 1,260,821 -0.06(-0.80%)
Dec 24, 2014 7.012 6.949 6.949 6.949 1,191,616 -0.15(-2.16%)
Dec 23, 2014 6.858 7.148 6.838 7.103 2,471,120 +0.32(+4.73%)
Dec 22, 2014 7.117 7.138 6.663 6.782 2,931,684 -0.32(-4.52%)
Dec 19, 2014 6.942 7.396 6.872 7.103 4,161,712 +0.17(+2.52%)
Dec 18, 2014 7.131 7.912 6.642 6.928 3,761,458 +0.33(+5.08%)
Dec 17, 2014 5.889 6.831 5.889 6.593 3,274,243 +0.71(+12.10%)
Dec 16, 2014 5.575 6.335 5.407 5.882 3,656,453 +0.22(+3.95%)
Dec 15, 2014 6.349 6.475 5.568 5.658 4,488,654 -0.84(-12.89%)
Dec 12, 2014 6.433 6.663 6.300 6.496 2,233,134 -0.07(-1.06%)
Dec 11, 2014 6.726 7.033 6.551 6.565 2,093,853 -0.22(-3.19%)
Dec 10, 2014 7.277 7.298 6.670 6.782 3,635,092 -0.67(-8.99%)
Dec 09, 2014 7.570 7.842 7.424 7.452 2,589,774 -0.14(-1.84%)
Dec 08, 2014 8.352 8.372 7.465 7.591 2,453,111 -0.96(-11.26%)
Dec 05, 2014 8.442 8.753 8.386 8.554 2,777,695 +0.10(+1.24%)
Dec 04, 2014 8.966 9.133 8.407 8.449 2,205,063 -0.67(-7.35%)
Dec 03, 2014 8.910 9.412 8.791 9.119 1,679,094 +0.21(+2.35%)
Dec 02, 2014 8.798 9.433 8.798 8.910 2,573,675 +0.07(+0.79%)
Dec 01, 2014 9.105 9.231 8.707 8.840 2,347,276 -0.27(-2.91%)
Nov 28, 2014 9.321 9.342 8.896 9.105 1,617,091 -1.07(-10.49%)
Nov 26, 2014 10.55 10.17 10.17 10.17 1,466,659 -0.46(-4.33%)
Nov 25, 2014 10.67 10.87 10.54 10.63 1,508,425 +0.02(+0.20%)
Nov 24, 2014 11.04 11.04 10.49 10.61 1,987,604 -0.42(-3.80%)
Nov 21, 2014 11.28 11.34 10.86 11.03 2,578,721 +0.01(+0.06%)
Nov 20, 2014 10.52 11.04 10.45 11.02 2,519,438 +0.52(+4.95%)
Nov 19, 2014 10.52 10.61 10.27 10.50 2,011,416 -0.01(-0.07%)
Nov 18, 2014 10.43 10.61 10.20 10.51 2,141,677 +0.12(+1.20%)
Nov 17, 2014 10.55 10.59 10.20 10.39 2,057,407 -0.19(-1.77%)
Nov 14, 2014 10.24 10.64 10.18 10.57 1,161,308 +0.38(+3.74%)
Nov 13, 2014 10.65 10.72 10.03 10.19 1,584,174 -0.49(-4.61%)
Nov 12, 2014 10.48 10.89 10.36 10.68 1,780,892 +0.12(+1.18%)
Nov 11, 2014 10.06 10.71 10.05 10.56 1,592,306 +0.56(+5.62%)
Nov 10, 2014 10.34 10.65 9.962 9.997 2,404,638 -0.26(-2.50%)
Nov 07, 2014 9.678 10.43 9.622 10.25 3,066,425 +1.02(+11.04%)
Nov 06, 2014 9.255 9.387 9.040 9.234 1,498,785 -0.06(-0.67%)
Nov 05, 2014 8.852 9.456 8.852 9.296 2,071,569 +0.49(+5.59%)
Nov 04, 2014 9.463 9.477 8.790 8.804 2,771,187 -0.80(-8.38%)
Nov 03, 2014 9.997 10.00 9.553 9.609 1,544,925 -0.31(-3.15%)
Oct 31, 2014 9.851 9.935 9.657 9.921 1,581,409 +0.04(+0.42%)
Oct 30, 2014 10.12 10.16 9.817 9.879 1,067,388 -0.26(-2.53%)
Oct 29, 2014 10.28 10.47 10.05 10.14 1,167,871 -0.01(-0.07%)
Oct 28, 2014 9.997 10.20 9.817 10.14 2,471,812 +0.16(+1.60%)
Oct 27, 2014 10.22 10.38 10.38 9.983 991,036 -0.40(-3.85%)
Oct 24, 2014 10.60 10.60 10.33 10.38 1,003,607 -0.24(-2.27%)
Oct 23, 2014 10.43 10.69 10.38 10.62 1,164,765 +0.37(+3.56%)
Oct 22, 2014 10.85 10.91 10.25 10.26 1,611,380 -0.64(-5.88%)
Oct 21, 2014 10.56 10.91 10.50 10.90 1,111,804 +0.48(+4.56%)
Oct 20, 2014 10.47 10.49 10.27 10.42 946,416 +0.01(+0.13%)
Oct 17, 2014 10.70 10.88 10.35 10.41 1,719,007 -0.02(-0.20%)
Oct 16, 2014 9.790 10.56 9.742 10.43 1,611,180 +0.41(+4.13%)
Oct 15, 2014 9.942 10.09 9.625 10.02 1,927,171 -0.08(-0.82%)
Oct 14, 2014 10.51 10.62 10.09 10.10 1,575,808 -0.29(-2.79%)
Oct 13, 2014 10.67 10.90 10.39 10.39 1,315,564 -0.32(-2.96%)
Oct 10, 2014 10.72 11.02 10.40 10.71 2,082,317 -0.11(-1.02%)
Oct 09, 2014 11.31 11.36 10.76 10.82 2,271,787 -0.55(-4.85%)
Oct 08, 2014 11.71 11.74 11.16 11.37 2,891,626 -0.40(-3.40%)
Oct 07, 2014 11.90 11.99 11.77 11.77 873,849 -0.24(-2.01%)
Oct 06, 2014 12.10 12.22 11.81 12.01 1,337,708 -0.09(-0.74%)
Oct 03, 2014 12.37 12.51 12.05 12.10 1,479,333 -0.31(-2.50%)
Oct 02, 2014 12.45 12.54 12.02 12.41 1,902,793 -0.14(-1.10%)
Oct 01, 2014 13.10 13.15 12.49 12.55 1,315,751 -0.53(-4.06%)
Sep 30, 2014 13.13 13.27 12.93 13.08 1,068,751 -0.11(-0.84%)
Sep 29, 2014 12.89 13.27 12.85 13.19 867,781 +0.14(+1.11%)
Sep 26, 2014 12.89 13.20 12.82 13.04 1,163,740 +0.19(+1.45%)
Sep 25, 2014 13.02 13.07 12.85 12.86 1,122,394 -0.24(-1.83%)
Sep 24, 2014 13.04 13.26 12.78 13.10 1,171,727 +0.03(+0.21%)
Sep 23, 2014 12.81 13.23 12.81 13.07 1,373,655 +0.23(+1.76%)
Sep 22, 2014 13.09 13.30 12.84 12.84 1,566,060 +0.08(+0.65%)
Sep 19, 2014 13.23 13.33 12.66 12.76 2,555,175 -0.56(-4.22%)
Sep 18, 2014 13.56 13.58 13.20 13.32 794,369 -0.14(-1.07%)
Sep 17, 2014 13.61 13.75 13.45 13.47 873,375 -0.12(-0.91%)
Sep 16, 2014 13.43 13.70 13.43 13.59 724,928 +0.15(+1.12%)
Sep 15, 2014 13.35 13.48 13.17 13.44 922,048 +0.08(+0.62%)
Sep 12, 2014 13.55 13.69 13.28 13.36 913,258 -0.25(-1.86%)
Sep 11, 2014 13.56 13.66 13.41 13.61 1,350,110 -0.05(-0.40%)
Sep 10, 2014 13.84 13.86 13.61 13.67 1,133,354 -0.21(-1.53%)
Sep 09, 2014 13.77 14.09 13.76 13.88 977,215 -0.01(-0.10%)
Sep 08, 2014 14.26 14.28 13.87 13.89 1,113,504 -0.47(-3.25%)
Sep 05, 2014 14.12 14.41 14.07 14.36 972,223 +0.20(+1.41%)
Sep 04, 2014 14.65 14.85 14.05 14.16 1,563,482 -0.49(-3.33%)
Sep 03, 2014 15.08 15.14 14.64 14.65 1,790,156 -0.38(-2.56%)
Sep 02, 2014 15.46 15.55 14.95 15.03 1,075,293 -0.63(-4.01%)
Aug 29, 2014 15.40 15.66 15.66 15.66 693,224 +0.26(+1.69%)
Aug 28, 2014 15.29 15.50 15.25 15.40 719,360 +0.08(+0.49%)
Aug 27, 2014 15.26 15.37 15.18 15.33 522,885 +0.16(+1.08%)
Aug 26, 2014 15.09 15.32 15.09 15.16 611,399 +0.16(+1.05%)
Aug 25, 2014 14.92 15.11 14.90 15.01 605,898 +0.05(+0.32%)
Aug 22, 2014 14.99 15.02 14.75 14.96 498,752 -0.04(-0.27%)
Aug 21, 2014 14.96 15.03 14.88 15.00 552,622 +0.03(+0.18%)
Aug 20, 2014 15.10 15.10 14.81 14.97 514,383 -0.12(-0.77%)
Aug 19, 2014 14.91 15.09 14.88 15.09 714,016 +0.26(+1.75%)
Aug 18, 2014 14.92 15.11 14.73 14.83 637,019 -0.06(-0.41%)
Aug 15, 2014 14.75 14.92 14.58 14.89 669,349 +0.15(+1.02%)
Aug 14, 2014 14.97 15.06 14.68 14.74 773,210 -0.23(-1.55%)
Aug 13, 2014 15.10 15.10 14.85 14.97 776,236 -0.08(-0.50%)
Aug 12, 2014 15.32 15.33 14.93 15.05 1,006,443 -0.33(-2.18%)
Aug 11, 2014 15.44 15.63 15.29 15.38 754,301 -0.05(-0.31%)
Aug 08, 2014 15.20 15.50 14.96 15.43 722,242 +0.27(+1.80%)
Aug 07, 2014 15.25 15.29 15.00 15.16 1,098,902 -0.09(-0.58%)
Aug 06, 2014 15.01 15.32 14.95 15.25 717,344 +0.22(+1.46%)
Aug 05, 2014 15.37 15.38 14.73 15.03 1,332,823 -0.39(-2.53%)
Aug 04, 2014 15.28 15.55 15.18 15.42 680,208 +0.14(+0.89%)
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.