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

Enerplus Corp (NY: ERF )

20.07 +0.04 (+0.17%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 9, 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 28, 2012 10.58 10.67 10.50 10.60 1,698,131 -0.02(-0.18%)
Sep 27, 2012 10.40 10.69 10.38 10.62 1,741,877 +0.33(+3.16%)
Sep 26, 2012 10.43 10.46 10.19 10.29 2,423,289 -0.16(-1.53%)
Sep 25, 2012 10.63 10.76 10.42 10.45 2,007,420 -0.19(-1.80%)
Sep 24, 2012 10.78 10.85 10.57 10.64 2,430,056 -0.22(-2.00%)
Sep 21, 2012 10.89 10.95 10.83 10.86 1,458,584 +0.04(+0.35%)
Sep 20, 2012 10.81 10.97 10.67 10.82 1,811,144 -0.06(-0.53%)
Sep 19, 2012 10.89 11.00 10.85 10.88 2,678,053 -0.03(-0.29%)
Sep 18, 2012 10.98 10.98 10.81 10.91 2,324,390 -0.06(-0.58%)
Sep 17, 2012 10.94 11.10 10.77 10.98 2,098,993 +0.03(+0.29%)
Sep 14, 2012 10.87 11.15 10.86 10.94 3,295,393 +0.17(+1.60%)
Sep 13, 2012 10.59 10.86 10.47 10.77 2,634,549 +0.19(+1.75%)
Sep 12, 2012 10.73 10.80 10.55 10.59 1,490,808 -0.12(-1.13%)
Sep 11, 2012 10.49 10.72 10.49 10.71 1,731,241 +0.30(+2.88%)
Sep 10, 2012 10.45 10.59 10.37 10.41 1,504,164 -0.06(-0.61%)
Sep 07, 2012 10.18 10.52 10.17 10.47 1,833,583 +0.35(+3.47%)
Sep 06, 2012 10.12 10.26 10.06 10.12 2,660,883 +0.08(+0.83%)
Sep 05, 2012 10.04 10.11 9.967 10.04 1,969,977 -0.04(-0.44%)
Sep 04, 2012 10.06 10.13 9.903 10.08 1,866,624 +0.02(+0.19%)
Aug 31, 2012 9.980 10.15 9.903 10.06 2,014,341 +0.17(+1.68%)
Aug 30, 2012 10.13 10.14 9.846 9.897 1,579,140 -0.23(-2.27%)
Aug 29, 2012 10.08 10.27 10.06 10.13 1,554,263 -0.10(-1.00%)
Aug 27, 2012 10.01 10.35 9.993 10.23 2,554,173 +0.22(+2.23%)
Aug 24, 2012 10.09 10.13 9.890 10.01 1,960,331 -0.11(-1.07%)
Aug 23, 2012 10.30 10.37 10.08 10.11 2,021,269 -0.18(-1.74%)
Aug 22, 2012 10.28 10.34 10.14 10.29 2,582,729 -0.03(-0.25%)
Aug 21, 2012 10.11 10.48 10.09 10.32 4,358,238 +0.40(+3.99%)
Aug 20, 2012 9.910 10.05 9.801 9.922 2,425,927 +0.04(+0.45%)
Aug 17, 2012 9.750 9.948 9.693 9.878 2,321,563 +0.18(+1.84%)
Aug 16, 2012 9.431 9.744 9.399 9.699 2,265,941 +0.26(+2.70%)
Aug 15, 2012 9.488 9.520 9.342 9.444 1,803,417 -0.03(-0.34%)
Aug 14, 2012 9.278 9.584 9.271 9.476 2,859,281 +0.15(+1.64%)
Aug 13, 2012 9.112 9.425 9.093 9.323 2,120,778 +0.26(+2.81%)
Aug 10, 2012 9.214 9.246 9.010 9.067 2,083,255 -0.20(-2.20%)
Aug 09, 2012 9.061 9.361 9.061 9.271 1,593,942 +0.15(+1.61%)
Aug 08, 2012 9.278 9.360 9.055 9.125 1,565,222 -0.20(-2.19%)
Aug 07, 2012 9.182 9.412 9.163 9.329 2,057,712 +0.20(+2.24%)
Aug 06, 2012 8.972 9.208 8.972 9.125 1,794,963 +0.15(+1.71%)
Aug 03, 2012 8.831 8.997 8.773 8.972 1,951,226 +0.36(+4.15%)
Aug 02, 2012 8.997 8.997 8.589 8.614 2,763,021 -0.46(-5.06%)
Aug 01, 2012 8.997 9.201 8.933 9.074 2,378,503 +0.13(+1.43%)
Jul 31, 2012 9.003 9.157 8.940 8.946 2,581,011 -0.03(-0.28%)
Jul 30, 2012 8.921 9.061 8.869 8.972 2,357,686 +0.04(+0.50%)
Jul 27, 2012 8.780 8.991 8.697 8.927 2,292,084 +0.20(+2.34%)
Jul 26, 2012 8.678 8.780 8.589 8.723 1,766,037 +0.18(+2.09%)
Jul 25, 2012 8.582 8.621 8.436 8.544 1,882,112 -0.01(-0.15%)
Jul 24, 2012 8.678 8.799 8.442 8.557 1,696,051 -0.13(-1.47%)
Jul 23, 2012 8.627 8.723 8.480 8.684 2,227,782 -0.19(-2.09%)
Jul 20, 2012 8.825 8.889 8.704 8.869 1,952,069 -0.03(-0.29%)
Jul 19, 2012 8.946 9.003 8.838 8.895 3,510,075 +0.05(+0.58%)
Jul 18, 2012 8.410 8.946 8.365 8.844 4,718,284 +0.49(+5.88%)
Jul 17, 2012 8.327 8.372 8.104 8.353 2,730,995 +0.04(+0.54%)
Jul 16, 2012 8.238 8.353 8.117 8.308 1,975,702 +0.06(+0.70%)
Jul 13, 2012 8.117 8.359 8.110 8.251 1,786,512 +0.15(+1.89%)
Jul 12, 2012 8.219 8.231 7.963 8.097 2,515,354 -0.27(-3.20%)
Jul 11, 2012 8.040 8.404 7.944 8.365 4,248,265 +0.54(+6.93%)
Jul 10, 2012 8.174 8.212 7.740 7.823 2,583,432 -0.26(-3.24%)
Jul 09, 2012 8.263 8.346 8.053 8.085 2,546,464 -0.19(-2.31%)
Jul 06, 2012 8.238 8.429 8.193 8.276 2,548,071 -0.19(-2.19%)
Jul 05, 2012 8.512 8.678 8.442 8.461 3,784,354 +0.08(+0.99%)
Jul 03, 2012 8.225 8.487 8.187 8.378 2,051,260 +0.19(+2.26%)
Jul 02, 2012 8.168 8.257 8.078 8.193 1,693,224 -0.02(-0.23%)
Jun 29, 2012 8.251 8.308 8.123 8.212 3,649,422 +0.23(+2.88%)
Jun 28, 2012 7.459 7.998 7.415 7.983 3,866,198 +0.41(+5.39%)
Jun 27, 2012 7.408 7.657 7.402 7.574 2,333,854 +0.21(+2.86%)
Jun 26, 2012 7.408 7.472 7.242 7.364 2,171,139 -0.04(-0.60%)
Jun 25, 2012 7.555 7.638 7.300 7.408 3,440,748 -0.27(-3.57%)
Jun 22, 2012 7.663 7.740 7.549 7.683 2,026,862 +0.07(+0.92%)
Jun 21, 2012 8.097 8.097 7.600 7.612 3,788,583 -0.51(-6.28%)
Jun 20, 2012 8.174 8.199 7.938 8.123 3,451,344 -0.04(-0.47%)
Jun 19, 2012 7.931 8.225 7.893 8.161 2,641,291 +0.27(+3.48%)
Jun 18, 2012 7.925 7.944 7.817 7.887 2,457,554 -0.11(-1.36%)
Jun 15, 2012 8.091 8.180 7.842 7.995 4,676,308 -0.08(-1.03%)
Jun 14, 2012 8.072 8.244 7.997 8.078 3,869,681 +0.01(+0.08%)
Jun 13, 2012 8.078 8.359 8.008 8.072 7,218,907 -0.33(-3.88%)
Jun 12, 2012 8.251 8.416 8.193 8.397 3,849,535 +0.24(+2.97%)
Jun 11, 2012 8.487 8.512 8.136 8.155 4,528,467 -0.22(-2.67%)
Jun 08, 2012 8.627 8.640 8.372 8.378 4,475,970 -0.41(-4.65%)
Jun 07, 2012 9.189 9.252 8.761 8.787 2,958,585 -0.22(-2.48%)
Jun 06, 2012 8.825 9.112 8.799 9.010 4,116,222 +0.20(+2.32%)
Jun 05, 2012 8.461 8.818 8.455 8.806 3,339,020 +0.34(+4.07%)
Jun 04, 2012 8.570 8.608 8.295 8.461 3,980,104 -0.06(-0.75%)
Jun 01, 2012 8.659 8.678 8.474 8.525 4,127,113 -0.28(-3.19%)
May 31, 2012 8.614 8.831 8.467 8.806 5,824,970 +0.21(+2.45%)
May 30, 2012 8.857 8.869 8.570 8.595 3,585,339 -0.34(-3.85%)
May 29, 2012 8.895 9.074 8.812 8.940 3,525,468 +0.24(+2.71%)
May 25, 2012 8.716 8.774 8.659 8.704 2,930,228 -0.04(-0.51%)
May 24, 2012 8.946 8.978 8.614 8.748 2,804,922 -0.20(-2.28%)
May 23, 2012 8.850 8.952 8.533 8.952 4,513,698 +0.01(+0.14%)
May 22, 2012 9.125 9.150 8.869 8.940 4,364,022 -0.14(-1.55%)
May 21, 2012 8.748 9.106 8.748 9.080 3,100,263 +0.33(+3.79%)
May 18, 2012 8.882 9.016 8.735 8.748 3,307,910 -0.08(-0.94%)
May 17, 2012 9.125 9.182 8.818 8.831 4,498,105 -0.30(-3.28%)
May 16, 2012 9.284 9.501 9.093 9.131 4,055,703 -0.13(-1.45%)
May 15, 2012 9.763 9.776 9.240 9.265 5,303,546 -0.56(-5.65%)
May 14, 2012 10.16 10.16 9.779 9.820 4,406,593 -0.45(-4.41%)
May 11, 2012 10.67 10.78 10.22 10.27 5,128,903 -0.46(-4.28%)
May 10, 2012 10.79 10.94 10.68 10.73 3,083,145 +0.00(+0.00%)
May 09, 2012 10.75 10.86 10.56 10.73 3,465,536 -0.15(-1.35%)
May 08, 2012 11.01 11.05 10.70 10.88 4,248,048 -0.29(-2.63%)
May 07, 2012 11.18 11.24 11.03 11.17 2,922,954 -0.08(-0.74%)
May 04, 2012 11.45 11.50 11.22 11.26 3,554,323 -0.34(-2.92%)
May 03, 2012 11.93 11.96 11.55 11.59 2,066,075 -0.36(-3.04%)
May 02, 2012 12.16 12.21 11.85 11.96 3,008,786 -0.21(-1.73%)
May 01, 2012 11.84 12.21 11.75 12.17 3,984,232 +0.37(+3.14%)
Apr 30, 2012 11.65 11.82 11.53 11.80 2,555,888 +0.13(+1.15%)
Apr 27, 2012 11.75 11.75 11.54 11.66 2,192,454 -0.01(-0.11%)
Apr 26, 2012 11.44 11.73 11.38 11.68 2,490,515 +0.24(+2.06%)
Apr 25, 2012 11.33 11.48 11.13 11.44 3,284,019 +0.19(+1.70%)
Apr 24, 2012 11.35 11.40 11.23 11.25 3,033,901 -0.13(-1.12%)
Apr 23, 2012 11.36 11.49 11.22 11.38 2,859,864 -0.14(-1.22%)
Apr 20, 2012 11.59 11.68 11.46 11.52 2,377,783 -0.03(-0.22%)
Apr 19, 2012 11.49 11.73 11.37 11.54 3,510,945 +0.04(+0.39%)
Apr 18, 2012 11.69 11.69 11.49 11.50 3,242,072 -0.28(-2.38%)
Apr 17, 2012 11.87 12.03 11.74 11.78 2,437,922 -0.04(-0.32%)
Apr 16, 2012 11.96 12.03 11.70 11.82 3,163,663 -0.15(-1.28%)
Apr 13, 2012 12.28 12.32 11.95 11.97 2,957,094 -0.37(-3.00%)
Apr 12, 2012 12.22 12.40 12.19 12.34 2,824,430 +0.16(+1.31%)
Apr 11, 2012 12.37 12.50 12.15 12.18 3,394,348 -0.15(-1.19%)
Apr 10, 2012 12.57 12.63 12.16 12.33 5,332,374 -0.33(-2.57%)
Apr 09, 2012 12.88 12.92 12.57 12.65 4,705,587 -0.56(-4.20%)
Apr 05, 2012 13.27 13.37 13.00 13.21 3,922,909 -0.23(-1.71%)
Apr 04, 2012 13.97 14.01 13.38 13.44 7,672,215 -0.67(-4.75%)
Apr 03, 2012 14.52 14.54 14.10 14.11 2,573,998 -0.37(-2.56%)
Apr 02, 2012 14.23 14.54 14.23 14.48 1,679,751 +0.17(+1.20%)
Mar 30, 2012 14.38 14.45 14.25 14.31 1,926,806 -0.03(-0.18%)
Mar 29, 2012 14.44 14.45 14.17 14.33 2,241,392 -0.15(-1.06%)
Mar 28, 2012 14.66 14.76 14.39 14.48 1,880,127 -0.24(-1.60%)
Mar 27, 2012 14.81 14.81 14.70 14.72 1,133,033 -0.09(-0.60%)
Mar 26, 2012 14.86 14.91 14.73 14.81 1,101,982 +0.10(+0.65%)
Mar 23, 2012 14.55 14.76 14.50 14.71 1,223,714 +0.16(+1.10%)
Mar 22, 2012 14.71 14.74 14.46 14.55 2,609,007 -0.27(-1.81%)
Mar 21, 2012 14.89 14.89 14.76 14.82 1,396,328 -0.01(-0.04%)
Mar 20, 2012 14.83 15.13 14.78 14.83 2,034,919 -0.30(-1.98%)
Mar 19, 2012 15.17 15.21 14.98 15.13 1,466,909 -0.03(-0.17%)
Mar 16, 2012 15.01 15.17 14.97 15.15 1,403,906 +0.16(+1.06%)
Mar 15, 2012 14.86 15.05 14.75 15.00 1,191,531 +0.17(+1.16%)
Mar 14, 2012 15.03 15.12 14.77 14.82 1,584,553 -0.23(-1.53%)
Mar 13, 2012 14.91 15.06 14.84 15.05 1,374,140 +0.15(+0.98%)
Mar 12, 2012 15.22 15.25 14.87 14.91 2,426,381 -0.22(-1.43%)
Mar 09, 2012 14.90 15.15 14.87 15.12 1,744,254 +0.22(+1.50%)
Mar 08, 2012 14.82 14.92 14.76 14.90 1,269,944 +0.18(+1.21%)
Mar 07, 2012 14.91 14.91 14.66 14.72 2,187,560 -0.18(-1.20%)
Mar 06, 2012 15.07 15.17 14.77 14.90 3,160,475 -0.33(-2.14%)
Mar 05, 2012 15.37 15.38 15.15 15.22 2,213,091 -0.15(-0.95%)
Mar 02, 2012 15.57 15.57 15.34 15.37 1,486,660 -0.19(-1.19%)
Mar 01, 2012 15.48 15.60 15.42 15.56 2,261,274 +0.24(+1.58%)
Feb 29, 2012 15.37 15.45 15.23 15.31 1,759,321 +0.03(+0.17%)
Feb 28, 2012 15.25 15.33 15.13 15.29 1,559,424 +0.08(+0.55%)
Feb 27, 2012 15.17 15.27 15.14 15.21 1,970,928 -0.08(-0.54%)
Feb 24, 2012 15.68 15.74 15.17 15.29 3,923,216 -0.43(-2.76%)
Feb 23, 2012 15.70 15.76 15.61 15.72 1,610,666 +0.15(+0.94%)
Feb 22, 2012 15.51 15.69 15.51 15.58 2,155,601 +0.02(+0.12%)
Feb 21, 2012 15.56 15.67 15.49 15.56 2,125,296 +0.11(+0.74%)
Feb 17, 2012 15.45 15.53 15.32 15.44 1,430,096 +0.10(+0.67%)
Feb 16, 2012 15.15 15.43 15.14 15.34 1,974,096 +0.20(+1.35%)
Feb 15, 2012 15.12 15.22 15.05 15.14 1,615,933 +0.10(+0.68%)
Feb 14, 2012 15.01 15.06 14.93 15.03 1,053,613 +0.04(+0.26%)
Feb 13, 2012 15.06 15.12 14.90 15.00 1,398,148 +0.03(+0.21%)
Feb 10, 2012 15.00 15.04 14.85 14.96 1,772,674 -0.10(-0.64%)
Feb 09, 2012 15.31 15.32 15.05 15.06 1,841,764 -0.23(-1.50%)
Feb 08, 2012 15.28 15.34 15.14 15.29 1,859,946 -0.16(-1.03%)
Feb 07, 2012 15.31 15.45 15.21 15.45 1,723,908 +0.17(+1.13%)
Feb 06, 2012 15.44 15.44 15.21 15.28 2,380,495 -0.18(-1.16%)
Feb 03, 2012 15.36 15.51 15.32 15.45 1,705,737 +0.11(+0.75%)
Feb 02, 2012 15.21 15.38 15.19 15.34 1,560,331 +0.13(+0.88%)
Feb 01, 2012 15.32 15.35 15.15 15.21 1,686,136 +0.01(+0.04%)
Jan 31, 2012 15.28 15.37 15.03 15.20 1,818,162 +0.03(+0.17%)
Jan 30, 2012 15.00 15.21 14.99 15.17 1,419,751 +0.07(+0.46%)
Jan 27, 2012 14.98 15.20 14.96 15.10 1,772,014 +0.15(+1.02%)
Jan 26, 2012 15.31 15.31 14.91 14.95 1,767,532 -0.24(-1.55%)
Jan 25, 2012 14.92 15.21 14.80 15.19 1,993,077 +0.26(+1.75%)
Jan 24, 2012 14.87 14.97 14.77 14.93 1,838,825 +0.02(+0.13%)
Jan 23, 2012 14.84 14.92 14.83 14.91 2,703,849 +0.14(+0.95%)
Jan 20, 2012 14.75 14.78 14.72 14.77 2,025,685 -0.01(-0.04%)
Jan 19, 2012 14.82 14.85 14.77 14.77 3,463,128 +0.01(+0.04%)
Jan 18, 2012 14.64 14.77 14.58 14.77 6,051,820 -0.34(-2.28%)
Jan 17, 2012 15.71 15.85 14.92 15.11 4,914,464 -0.54(-3.47%)
Jan 13, 2012 15.37 15.70 15.29 15.65 1,712,991 +0.20(+1.28%)
Jan 12, 2012 15.89 15.93 15.43 15.45 2,464,772 -0.43(-2.69%)
Jan 11, 2012 16.20 16.21 15.81 15.88 1,557,786 -0.39(-2.39%)
Jan 10, 2012 16.42 16.53 16.24 16.27 1,099,395 +0.10(+0.63%)
Jan 09, 2012 16.23 16.30 16.00 16.17 1,395,399 -0.09(-0.55%)
Jan 06, 2012 16.64 16.64 16.19 16.26 1,660,191 -0.45(-2.67%)
Jan 05, 2012 16.85 16.90 16.60 16.71 1,424,994 -0.20(-1.21%)
Jan 04, 2012 16.74 16.94 16.67 16.91 1,657,355 +0.75(+4.66%)
Dec 30, 2011 16.01 16.20 15.98 16.16 1,151,463 +0.17(+1.08%)
Dec 29, 2011 15.86 16.01 15.79 15.98 1,239,897 +0.15(+0.97%)
Dec 28, 2011 16.21 16.23 15.79 15.83 1,307,938 -0.32(-1.98%)
Dec 27, 2011 16.16 16.24 16.08 16.15 757,235 -0.10(-0.59%)
Dec 23, 2011 16.14 16.27 16.14 16.25 1,248,273 +0.56(+3.58%)
Dec 21, 2011 15.37 15.72 15.31 15.68 1,794,810 +0.31(+2.03%)
Dec 20, 2011 15.40 15.68 15.36 15.37 1,980,835 +0.19(+1.22%)
Dec 19, 2011 15.65 15.71 15.16 15.19 1,955,365 -0.43(-2.74%)
Dec 16, 2011 15.28 15.65 15.24 15.61 2,814,582 +0.36(+2.38%)
Dec 15, 2011 15.27 15.37 15.10 15.25 1,459,221 +0.10(+0.63%)
Dec 14, 2011 15.29 15.40 15.00 15.15 2,052,661 -0.36(-2.34%)
Dec 13, 2011 15.96 16.20 15.38 15.52 1,682,994 -0.43(-2.72%)
Dec 12, 2011 16.18 16.18 15.70 15.95 1,158,051 -0.42(-2.57%)
Dec 09, 2011 16.13 16.39 16.03 16.37 832,700 +0.36(+2.23%)
Dec 08, 2011 16.38 16.54 15.99 16.02 1,206,834 -0.56(-3.35%)
Dec 07, 2011 16.53 16.67 16.40 16.57 1,126,701 -0.10(-0.57%)
Dec 06, 2011 16.65 16.83 16.51 16.67 1,259,898 +0.06(+0.38%)
Dec 05, 2011 16.72 16.86 16.48 16.60 1,488,016 +0.16(+0.97%)
Dec 02, 2011 16.62 16.65 16.42 16.44 1,772,879 +0.04(+0.23%)
Dec 01, 2011 16.81 16.90 16.38 16.41 1,936,723 -0.31(-1.87%)
Nov 30, 2011 16.56 16.92 16.53 16.72 1,632,943 +0.55(+3.39%)
Nov 29, 2011 16.04 16.23 15.91 16.17 1,139,609 +0.21(+1.32%)
Nov 28, 2011 16.10 16.17 15.86 15.96 1,123,446 +0.52(+3.35%)
Nov 25, 2011 15.53 15.71 15.43 15.44 587,740 -0.15(-0.94%)
Nov 23, 2011 15.88 15.88 15.48 15.59 1,264,293 -0.39(-2.44%)
Nov 22, 2011 16.25 16.30 15.81 15.98 1,556,369 -0.22(-1.38%)
Nov 21, 2011 16.35 16.35 15.88 16.20 1,454,740 -0.35(-2.12%)
Nov 18, 2011 16.79 16.81 16.51 16.55 1,327,769 -0.13(-0.77%)
Nov 17, 2011 17.11 17.19 16.56 16.68 1,560,308 -0.39(-2.28%)
Nov 16, 2011 17.07 17.51 17.02 17.07 1,838,319 -0.11(-0.67%)
Nov 15, 2011 17.18 17.31 16.98 17.18 1,628,966 -0.17(-0.96%)
Nov 14, 2011 17.19 17.40 17.07 17.35 1,605,964 +0.13(+0.74%)
Nov 11, 2011 17.29 17.52 17.15 17.22 1,897,278 -0.03(-0.15%)
Nov 10, 2011 17.90 17.90 17.02 17.25 2,366,318 -0.45(-2.56%)
Nov 09, 2011 17.80 18.05 17.63 17.70 1,502,288 -0.59(-3.21%)
Nov 08, 2011 18.27 18.33 18.03 18.29 1,137,925 -0.07(-0.38%)
Nov 07, 2011 18.33 18.49 18.20 18.36 1,498,032 -0.01(-0.07%)
Nov 04, 2011 18.13 18.41 17.94 18.37 1,078,787 +0.13(+0.70%)
Nov 03, 2011 18.07 18.27 17.76 18.24 1,518,980 +0.33(+1.85%)
Nov 02, 2011 17.75 17.98 17.66 17.91 1,121,169 +0.40(+2.26%)
Nov 01, 2011 17.17 17.75 16.97 17.52 2,252,449 -0.27(-1.54%)
Oct 31, 2011 18.13 18.17 17.75 17.79 1,128,051 -0.46(-2.52%)
Oct 28, 2011 17.78 18.31 17.78 18.25 1,449,014 +0.36(+2.00%)
Oct 27, 2011 18.10 18.24 17.80 17.89 1,821,978 +0.29(+1.63%)
Oct 26, 2011 17.59 17.71 17.19 17.61 1,444,052 +0.31(+1.77%)
Oct 25, 2011 17.80 17.84 17.27 17.30 1,397,203 -0.50(-2.83%)
Oct 24, 2011 17.49 17.85 17.45 17.80 1,173,329 +0.40(+2.27%)
Oct 21, 2011 17.30 17.47 17.09 17.41 1,037,893 +0.31(+1.83%)
Oct 20, 2011 16.95 17.22 16.69 17.09 1,087,795 +0.10(+0.60%)
Oct 19, 2011 17.19 17.36 16.90 16.99 1,122,371 -0.18(-1.04%)
Oct 18, 2011 16.73 17.26 16.39 17.17 1,335,670 +0.58(+3.50%)
Oct 17, 2011 17.03 17.07 16.58 16.59 1,111,925 -0.40(-2.37%)
Oct 14, 2011 16.93 17.06 16.76 16.99 1,453,974 +0.34(+2.03%)
Oct 13, 2011 16.86 16.91 16.44 16.65 1,876,602 -0.34(-2.03%)
Oct 12, 2011 16.61 17.13 16.54 17.00 2,248,827 +0.75(+4.59%)
Oct 11, 2011 15.97 16.31 15.90 16.25 1,545,587 +0.09(+0.55%)
Oct 10, 2011 15.74 16.25 15.74 16.16 1,588,536 +0.79(+5.15%)
Oct 07, 2011 15.87 15.87 15.21 15.37 1,457,688 -0.27(-1.71%)
Oct 06, 2011 15.67 15.79 15.50 15.64 1,343,927 +0.18(+1.16%)
Oct 05, 2011 14.94 15.52 14.73 15.46 2,034,549 +0.69(+4.67%)
Oct 04, 2011 14.36 14.80 13.81 14.77 3,550,106 +0.13(+0.87%)
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.