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

Enerplus Corp (NY: ERF )

20.03 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2013 12.06 12.09 12.09 12.09 881,382 +0.05(+0.39%)
Dec 30, 2013 12.10 12.24 12.02 12.04 880,965 -0.12(-0.98%)
Dec 27, 2013 12.07 12.17 11.96 12.16 788,263 +0.09(+0.77%)
Dec 26, 2013 12.08 12.16 12.01 12.07 638,311 -0.02(-0.16%)
Dec 24, 2013 12.16 12.26 12.09 12.09 411,783 -0.07(-0.55%)
Dec 23, 2013 12.13 12.28 12.11 12.16 862,577 +0.04(+0.33%)
Dec 20, 2013 12.18 12.25 12.10 12.12 850,664 -0.04(-0.33%)
Dec 19, 2013 12.04 12.22 12.04 12.16 909,273 +0.05(+0.38%)
Dec 18, 2013 12.06 12.20 11.92 12.11 752,820 +0.03(+0.22%)
Dec 17, 2013 11.97 12.14 11.94 12.08 964,908 +0.09(+0.78%)
Dec 16, 2013 12.13 12.25 11.98 11.99 829,645 -0.14(-1.15%)
Dec 13, 2013 12.09 12.17 12.02 12.13 600,718 -0.01(-0.06%)
Dec 12, 2013 12.10 12.20 12.05 12.14 628,500 +0.01(+0.11%)
Dec 11, 2013 12.30 12.32 12.08 12.12 791,641 -0.21(-1.67%)
Dec 10, 2013 12.07 12.40 12.06 12.33 858,368 +0.22(+1.81%)
Dec 09, 2013 12.17 12.26 12.06 12.11 801,060 -0.06(-0.49%)
Dec 06, 2013 12.44 12.49 12.11 12.17 820,875 -0.21(-1.67%)
Dec 05, 2013 12.26 12.47 12.22 12.38 951,154 +0.05(+0.38%)
Dec 04, 2013 12.34 12.37 12.10 12.33 960,569 +0.00(+0.00%)
Dec 03, 2013 12.12 12.45 12.06 12.33 1,819,452 +0.47(+3.95%)
Dec 02, 2013 12.02 12.02 11.73 11.86 1,208,726 -0.28(-2.28%)
Nov 29, 2013 12.01 12.35 12.00 12.14 502,537 +0.09(+0.71%)
Nov 27, 2013 11.91 12.12 11.87 12.05 923,194 +0.07(+0.61%)
Nov 26, 2013 12.14 12.26 11.97 11.98 873,598 -0.16(-1.30%)
Nov 25, 2013 12.25 12.31 12.11 12.14 1,023,860 -0.11(-0.91%)
Nov 22, 2013 12.20 12.35 12.09 12.25 1,196,802 +0.05(+0.38%)
Nov 21, 2013 12.04 12.33 12.02 12.20 1,587,401 +0.18(+1.53%)
Nov 20, 2013 11.95 12.10 11.93 12.02 1,345,814 +0.07(+0.61%)
Nov 19, 2013 11.81 12.22 11.81 11.95 2,183,895 +0.13(+1.11%)
Nov 18, 2013 12.18 12.18 11.78 11.81 1,623,661 -0.26(-2.18%)
Nov 15, 2013 11.96 12.11 11.91 12.08 1,658,116 +0.12(+0.99%)
Nov 14, 2013 11.85 11.99 11.69 11.96 1,455,492 +0.50(+4.37%)
Nov 12, 2013 11.69 11.71 11.44 11.46 945,845 -0.24(-2.08%)
Nov 11, 2013 11.49 11.87 11.46 11.70 2,149,290 +0.32(+2.83%)
Nov 08, 2013 11.08 11.46 11.06 11.38 1,478,972 +0.34(+3.10%)
Nov 07, 2013 11.25 11.26 10.92 11.04 1,433,570 -0.26(-2.33%)
Nov 06, 2013 11.39 11.41 11.24 11.30 750,953 -0.05(-0.41%)
Nov 05, 2013 11.28 11.39 11.28 11.35 655,168 +0.01(+0.12%)
Nov 04, 2013 11.34 11.43 11.23 11.33 664,870 +0.00(+0.00%)
Nov 01, 2013 11.30 11.36 11.23 11.33 798,490 +0.08(+0.68%)
Oct 31, 2013 11.19 11.37 11.15 11.26 815,361 +0.12(+1.11%)
Oct 30, 2013 11.35 11.37 11.03 11.13 1,004,089 -0.24(-2.12%)
Oct 29, 2013 11.33 11.48 11.28 11.37 826,435 +0.12(+1.10%)
Oct 28, 2013 11.31 11.32 11.09 11.25 683,226 -0.03(-0.29%)
Oct 25, 2013 11.04 11.31 11.01 11.28 1,133,460 +0.27(+2.49%)
Oct 24, 2013 10.78 11.05 10.77 11.01 915,817 +0.21(+1.93%)
Oct 23, 2013 11.12 11.15 10.75 10.80 1,772,353 -0.32(-2.87%)
Oct 22, 2013 11.28 11.33 10.98 11.12 957,698 -0.08(-0.76%)
Oct 21, 2013 11.28 11.40 11.17 11.20 810,184 -0.07(-0.58%)
Oct 18, 2013 11.32 11.37 11.19 11.27 747,285 +0.03(+0.23%)
Oct 17, 2013 10.97 11.28 10.89 11.24 1,627,684 +0.48(+4.42%)
Oct 16, 2013 10.61 10.77 10.58 10.77 565,507 +0.19(+1.79%)
Oct 15, 2013 10.80 10.80 10.51 10.58 659,819 -0.22(-2.05%)
Oct 14, 2013 10.68 10.83 10.66 10.80 465,373 +0.00(+0.00%)
Oct 11, 2013 10.66 10.88 10.66 10.80 552,743 +0.11(+1.04%)
Oct 10, 2013 10.54 10.81 10.53 10.69 1,145,031 +0.25(+2.37%)
Oct 09, 2013 10.50 10.50 10.12 10.44 1,116,050 -0.03(-0.25%)
Oct 08, 2013 10.73 10.74 10.45 10.47 879,653 -0.22(-2.07%)
Oct 07, 2013 10.60 10.77 10.59 10.69 535,484 -0.03(-0.24%)
Oct 04, 2013 10.66 10.74 10.58 10.72 945,987 +0.04(+0.37%)
Oct 03, 2013 10.74 10.80 10.57 10.68 512,438 -0.09(-0.85%)
Oct 02, 2013 10.83 10.84 10.72 10.77 494,596 -0.04(-0.38%)
Oct 01, 2013 10.67 10.89 10.63 10.81 573,225 -0.12(-1.06%)
Sep 27, 2013 11.00 11.00 10.87 10.92 510,258 -0.06(-0.53%)
Sep 26, 2013 10.83 11.02 10.82 10.98 589,872 +0.17(+1.61%)
Sep 25, 2013 11.00 11.05 10.80 10.81 800,554 -0.23(-2.05%)
Sep 24, 2013 11.02 11.09 10.94 11.03 409,749 +0.00(+0.00%)
Sep 23, 2013 10.89 11.09 10.87 11.03 597,904 +0.09(+0.83%)
Sep 20, 2013 11.10 11.11 10.87 10.94 846,580 -0.12(-1.11%)
Sep 19, 2013 11.31 11.34 11.03 11.07 785,499 -0.25(-2.17%)
Sep 18, 2013 11.16 11.41 11.08 11.31 868,599 +0.11(+0.98%)
Sep 17, 2013 11.07 11.26 11.01 11.20 705,534 +0.18(+1.64%)
Sep 16, 2013 11.16 11.19 11.02 11.02 682,050 -0.05(-0.41%)
Sep 13, 2013 11.06 11.14 10.99 11.07 536,800 -0.01(-0.12%)
Sep 12, 2013 11.27 11.27 11.03 11.08 722,793 -0.19(-1.66%)
Sep 11, 2013 11.10 11.27 10.96 11.27 724,429 +0.13(+1.16%)
Sep 10, 2013 11.22 11.25 11.05 11.14 677,409 -0.10(-0.92%)
Sep 09, 2013 11.20 11.33 11.20 11.24 692,876 +0.02(+0.17%)
Sep 06, 2013 11.32 11.38 11.18 11.22 813,961 -0.01(-0.11%)
Sep 05, 2013 11.10 11.25 11.06 11.23 922,066 +0.11(+0.99%)
Sep 04, 2013 10.87 11.12 10.80 11.12 3,245,678 +0.21(+1.89%)
Sep 03, 2013 10.76 10.94 10.76 10.92 1,142,713 +0.32(+3.02%)
Aug 30, 2013 10.62 10.68 10.56 10.60 589,337 +0.01(+0.06%)
Aug 29, 2013 10.70 10.72 10.57 10.59 598,220 -0.13(-1.25%)
Aug 28, 2013 10.51 10.80 10.42 10.73 866,706 +0.27(+2.56%)
Aug 27, 2013 10.47 10.59 10.40 10.46 614,055 -0.07(-0.67%)
Aug 26, 2013 10.62 10.68 10.49 10.53 464,957 -0.07(-0.66%)
Aug 23, 2013 10.48 10.66 10.45 10.60 410,675 +0.14(+1.34%)
Aug 22, 2013 10.38 10.53 10.37 10.46 406,408 +0.08(+0.80%)
Aug 21, 2013 10.48 10.55 10.27 10.38 684,660 -0.16(-1.51%)
Aug 20, 2013 10.52 10.68 10.40 10.53 593,224 -0.02(-0.18%)
Aug 19, 2013 10.83 10.90 10.51 10.55 842,003 -0.29(-2.65%)
Aug 16, 2013 10.79 10.99 10.73 10.84 748,455 +0.03(+0.30%)
Aug 15, 2013 10.80 10.90 10.63 10.81 1,148,016 -0.14(-1.28%)
Aug 14, 2013 10.68 10.99 10.68 10.95 1,275,359 +0.23(+2.14%)
Aug 13, 2013 10.74 10.74 10.59 10.72 958,608 -0.04(-0.36%)
Aug 12, 2013 10.86 10.89 10.68 10.76 857,234 -0.11(-1.00%)
Aug 09, 2013 10.60 11.08 10.54 10.87 2,615,567 +0.36(+3.46%)
Aug 08, 2013 10.36 10.61 10.33 10.50 821,940 +0.17(+1.60%)
Aug 07, 2013 10.38 10.45 10.25 10.34 640,215 -0.10(-0.98%)
Aug 06, 2013 10.54 10.61 10.38 10.44 886,246 -0.06(-0.61%)
Aug 05, 2013 10.50 10.56 10.41 10.50 553,700 -0.04(-0.36%)
Aug 02, 2013 10.62 10.64 10.45 10.54 774,420 -0.08(-0.72%)
Aug 01, 2013 10.44 10.71 10.39 10.62 1,590,570 +0.25(+2.40%)
Jul 31, 2013 10.29 10.41 10.24 10.37 694,783 +0.10(+0.93%)
Jul 30, 2013 10.40 10.50 10.26 10.27 1,184,658 -0.11(-1.05%)
Jul 29, 2013 10.46 10.49 10.18 10.38 806,317 -0.08(-0.79%)
Jul 26, 2013 10.38 10.56 10.35 10.46 625,703 +0.04(+0.37%)
Jul 25, 2013 10.38 10.52 10.30 10.43 804,770 -0.03(-0.31%)
Jul 24, 2013 10.62 10.68 10.41 10.46 858,037 -0.14(-1.32%)
Jul 23, 2013 10.54 10.69 10.43 10.60 1,271,967 +0.08(+0.73%)
Jul 22, 2013 10.56 10.61 10.48 10.52 908,619 -0.03(-0.30%)
Jul 19, 2013 10.45 10.61 10.43 10.55 984,764 +0.08(+0.73%)
Jul 18, 2013 10.31 10.56 10.29 10.48 1,407,974 +0.16(+1.55%)
Jul 17, 2013 10.25 10.41 10.23 10.32 1,361,103 +0.08(+0.75%)
Jul 16, 2013 10.20 10.31 10.19 10.24 1,082,933 +0.04(+0.44%)
Jul 15, 2013 10.10 10.23 10.10 10.20 930,597 +0.06(+0.57%)
Jul 12, 2013 10.04 10.17 10.04 10.14 1,163,553 +0.07(+0.70%)
Jul 11, 2013 9.961 10.20 9.922 10.07 1,757,000 +0.20(+2.00%)
Jul 10, 2013 9.756 9.922 9.750 9.871 1,026,188 +0.14(+1.44%)
Jul 09, 2013 9.731 9.782 9.584 9.731 916,965 +0.08(+0.86%)
Jul 08, 2013 9.444 9.673 9.437 9.648 960,260 +0.26(+2.72%)
Jul 05, 2013 9.335 9.412 9.208 9.393 827,544 +0.01(+0.07%)
Jul 03, 2013 9.386 9.425 9.284 9.386 386,694 -0.01(-0.14%)
Jul 02, 2013 9.457 9.495 9.265 9.399 1,091,155 -0.06(-0.61%)
Jul 01, 2013 9.488 9.594 9.418 9.457 470,740 +0.02(+0.20%)
Jun 28, 2013 9.310 9.565 9.259 9.437 1,136,703 +0.38(+4.23%)
Jun 26, 2013 8.978 9.118 8.940 9.055 870,742 +0.17(+1.87%)
Jun 25, 2013 8.927 8.978 8.787 8.889 1,087,166 -0.01(-0.14%)
Jun 24, 2013 8.844 8.984 8.659 8.901 1,364,509 -0.20(-2.17%)
Jun 21, 2013 9.316 9.354 9.067 9.099 1,224,907 -0.17(-1.86%)
Jun 20, 2013 9.520 9.565 9.176 9.271 2,000,304 -0.49(-5.03%)
Jun 19, 2013 9.788 9.890 9.693 9.763 1,149,571 -0.04(-0.46%)
Jun 18, 2013 9.488 9.833 9.482 9.807 1,462,538 +0.30(+3.15%)
Jun 17, 2013 9.450 9.635 9.432 9.508 1,441,842 +0.10(+1.02%)
Jun 14, 2013 9.610 9.616 9.393 9.412 853,164 -0.17(-1.73%)
Jun 13, 2013 9.469 9.622 9.425 9.578 816,455 +0.13(+1.35%)
Jun 12, 2013 9.584 9.635 9.405 9.450 1,002,635 -0.14(-1.46%)
Jun 11, 2013 9.680 9.699 9.571 9.591 874,428 -0.20(-2.08%)
Jun 10, 2013 9.654 9.827 9.565 9.795 879,253 +0.14(+1.45%)
Jun 07, 2013 9.737 9.782 9.571 9.654 787,122 -0.05(-0.53%)
Jun 06, 2013 9.508 9.725 9.501 9.705 738,993 +0.20(+2.08%)
Jun 05, 2013 9.686 9.699 9.501 9.508 1,385,150 -0.24(-2.42%)
Jun 04, 2013 9.865 9.929 9.546 9.744 2,813,574 -0.15(-1.55%)
Jun 03, 2013 9.859 9.954 9.795 9.897 1,267,579 -0.04(-0.45%)
May 31, 2013 9.967 10.04 9.890 9.941 1,259,093 -0.08(-0.76%)
May 30, 2013 10.07 10.09 9.941 10.02 1,080,694 -0.06(-0.57%)
May 29, 2013 10.12 10.26 9.769 10.08 1,931,602 -0.22(-2.17%)
May 28, 2013 10.23 10.42 10.21 10.30 1,295,150 +0.10(+1.00%)
May 24, 2013 10.18 10.26 10.11 10.20 929,572 -0.05(-0.50%)
May 23, 2013 10.01 10.27 9.916 10.25 1,348,917 +0.08(+0.75%)
May 22, 2013 10.38 10.43 10.11 10.17 2,115,088 -0.20(-1.97%)
May 21, 2013 10.20 10.51 10.16 10.38 1,443,367 +0.07(+0.68%)
May 20, 2013 10.13 10.33 10.13 10.31 1,703,757 +0.19(+1.83%)
May 17, 2013 9.967 10.21 9.916 10.12 1,991,952 +0.16(+1.60%)
May 16, 2013 9.871 10.09 9.839 9.961 1,339,381 +0.05(+0.52%)
May 15, 2013 9.941 10.01 9.673 9.910 1,970,286 -0.10(-1.02%)
May 13, 2013 9.737 10.12 9.667 10.01 3,668,513 +0.42(+4.39%)
May 10, 2013 9.118 9.616 9.029 9.591 2,927,617 +0.50(+5.47%)
May 09, 2013 8.946 9.150 8.933 9.093 1,390,133 +0.10(+1.06%)
May 08, 2013 9.093 9.201 8.946 8.997 1,286,393 -0.11(-1.26%)
May 07, 2013 9.074 9.201 9.051 9.112 1,164,114 +0.04(+0.42%)
May 06, 2013 9.003 9.157 8.946 9.074 1,098,922 +0.07(+0.78%)
May 03, 2013 8.933 9.055 8.863 9.003 1,188,338 +0.14(+1.58%)
May 02, 2013 8.914 8.991 8.863 8.863 1,078,270 -0.04(-0.50%)
May 01, 2013 8.780 8.984 8.780 8.908 1,637,985 -0.09(-0.99%)
Apr 30, 2013 8.755 9.023 8.748 8.997 1,925,108 +0.26(+2.92%)
Apr 29, 2013 8.742 8.806 8.697 8.742 983,023 +0.08(+0.88%)
Apr 26, 2013 8.710 8.742 8.489 8.665 1,357,499 -0.04(-0.51%)
Apr 25, 2013 8.487 8.869 8.416 8.710 2,088,043 +0.38(+4.60%)
Apr 24, 2013 8.168 8.372 8.136 8.327 1,178,092 +0.19(+2.27%)
Apr 23, 2013 8.199 8.244 8.078 8.142 1,293,516 -0.03(-0.39%)
Apr 22, 2013 8.238 8.314 8.117 8.174 1,351,485 -0.04(-0.47%)
Apr 19, 2013 8.168 8.263 8.072 8.212 1,460,957 -0.02(-0.23%)
Apr 18, 2013 8.168 8.385 8.059 8.231 1,624,538 +0.09(+1.10%)
Apr 17, 2013 8.461 8.461 8.040 8.142 2,189,615 -0.41(-4.85%)
Apr 16, 2013 8.474 8.595 8.360 8.557 1,172,438 +0.13(+1.51%)
Apr 15, 2013 8.729 8.742 8.423 8.429 2,042,522 -0.44(-4.96%)
Apr 12, 2013 8.972 8.997 8.774 8.869 1,194,214 -0.16(-1.77%)
Apr 11, 2013 9.137 9.204 8.991 9.029 1,350,020 +0.07(+0.78%)
Apr 10, 2013 9.125 9.131 8.933 8.959 1,871,263 -0.13(-1.40%)
Apr 09, 2013 8.857 9.176 8.838 9.086 1,610,095 +0.24(+2.74%)
Apr 08, 2013 8.755 8.914 8.729 8.844 873,699 +0.11(+1.32%)
Apr 05, 2013 8.436 8.774 8.327 8.729 1,686,369 +0.15(+1.79%)
Apr 04, 2013 8.876 8.933 8.545 8.576 1,784,863 -0.30(-3.38%)
Apr 03, 2013 9.271 9.323 8.831 8.876 1,823,279 -0.43(-4.60%)
Apr 02, 2013 9.220 9.387 9.220 9.303 1,033,013 +0.08(+0.90%)
Apr 01, 2013 9.303 9.348 9.141 9.220 1,048,489 -0.10(-1.10%)
Mar 28, 2013 9.399 9.425 9.275 9.323 955,267 -0.08(-0.81%)
Mar 27, 2013 9.431 9.476 9.303 9.399 946,408 -0.09(-0.94%)
Mar 26, 2013 9.335 9.520 9.335 9.488 1,316,019 +0.21(+2.27%)
Mar 25, 2013 9.386 9.415 9.220 9.278 904,539 -0.04(-0.48%)
Mar 22, 2013 9.386 9.437 9.252 9.323 927,589 -0.02(-0.20%)
Mar 21, 2013 9.399 9.488 9.335 9.342 1,062,225 -0.07(-0.75%)
Mar 20, 2013 9.488 9.508 9.297 9.412 981,976 -0.03(-0.27%)
Mar 19, 2013 9.488 9.597 9.393 9.437 1,145,384 -0.05(-0.54%)
Mar 18, 2013 9.527 9.680 9.482 9.488 1,458,418 -0.09(-0.93%)
Mar 15, 2013 9.412 9.597 9.380 9.578 1,671,135 +0.22(+2.32%)
Mar 14, 2013 9.118 9.367 9.086 9.361 1,654,667 +0.24(+2.66%)
Mar 13, 2013 9.284 9.300 9.074 9.118 1,114,153 -0.17(-1.79%)
Mar 12, 2013 9.303 9.374 9.252 9.284 1,330,728 +0.00(+0.00%)
Mar 11, 2013 9.176 9.303 9.055 9.284 1,313,355 +0.10(+1.11%)
Mar 08, 2013 9.067 9.214 9.042 9.182 1,392,567 +0.14(+1.55%)
Mar 07, 2013 8.825 9.195 8.825 9.042 2,252,524 +0.26(+2.90%)
Mar 06, 2013 8.748 8.838 8.710 8.787 1,222,619 +0.04(+0.44%)
Mar 05, 2013 8.735 8.806 8.691 8.748 1,577,816 +0.07(+0.81%)
Mar 04, 2013 8.793 8.857 8.608 8.678 1,889,525 -0.11(-1.23%)
Mar 01, 2013 8.589 8.812 8.563 8.787 2,081,715 +0.13(+1.55%)
Feb 28, 2013 8.525 8.665 8.522 8.653 2,415,468 +0.15(+1.80%)
Feb 27, 2013 8.327 8.582 8.282 8.499 2,069,237 +0.15(+1.76%)
Feb 26, 2013 8.238 8.359 8.129 8.353 2,355,627 +0.24(+2.91%)
Feb 22, 2013 7.900 8.187 7.849 8.117 2,277,934 +0.33(+4.18%)
Feb 21, 2013 7.906 7.912 7.676 7.791 1,706,440 -0.09(-1.13%)
Feb 20, 2013 8.002 8.072 7.791 7.880 1,831,607 -0.17(-2.06%)
Feb 19, 2013 8.046 8.059 7.976 8.046 1,544,711 +0.01(+0.08%)
Feb 15, 2013 8.340 8.385 7.957 8.040 2,635,036 -0.38(-4.47%)
Feb 14, 2013 8.506 8.538 8.391 8.416 1,171,721 -0.07(-0.83%)
Feb 13, 2013 8.455 8.556 8.404 8.487 933,220 +0.04(+0.45%)
Feb 12, 2013 8.442 8.544 8.397 8.448 838,564 +0.01(+0.08%)
Feb 11, 2013 8.614 8.633 8.416 8.442 1,105,123 -0.19(-2.22%)
Feb 08, 2013 8.627 8.665 8.589 8.633 795,201 +0.01(+0.15%)
Feb 07, 2013 8.723 8.767 8.589 8.621 1,209,624 -0.12(-1.39%)
Feb 06, 2013 8.608 8.748 8.602 8.742 1,080,619 +0.40(+4.74%)
Feb 04, 2013 8.391 8.407 8.270 8.346 1,201,272 -0.08(-0.91%)
Feb 01, 2013 8.582 8.582 8.385 8.423 1,346,709 -0.16(-1.86%)
Jan 31, 2013 8.614 8.716 8.576 8.582 1,424,401 -0.04(-0.44%)
Jan 30, 2013 8.621 8.710 8.595 8.621 732,157 -0.01(-0.07%)
Jan 29, 2013 8.576 8.697 8.563 8.627 1,346,765 +0.08(+0.97%)
Jan 28, 2013 8.512 8.614 8.512 8.544 1,098,894 +0.03(+0.37%)
Jan 25, 2013 8.589 8.646 8.474 8.512 1,043,872 -0.07(-0.82%)
Jan 24, 2013 8.550 8.697 8.550 8.582 1,687,678 +0.03(+0.37%)
Jan 23, 2013 8.608 8.704 8.544 8.550 843,688 -0.13(-1.47%)
Jan 22, 2013 8.563 8.684 8.499 8.678 1,389,720 +0.16(+1.87%)
Jan 18, 2013 8.487 8.550 8.480 8.519 1,257,654 +0.02(+0.23%)
Jan 17, 2013 8.519 8.570 8.480 8.499 1,097,366 +0.03(+0.30%)
Jan 16, 2013 8.461 8.531 8.442 8.474 853,699 -0.01(-0.08%)
Jan 15, 2013 8.340 8.531 8.327 8.480 1,456,632 +0.10(+1.22%)
Jan 14, 2013 8.378 8.455 8.321 8.378 825,087 -0.02(-0.23%)
Jan 11, 2013 8.423 8.519 8.372 8.397 1,043,832 -0.02(-0.23%)
Jan 10, 2013 8.512 8.512 8.327 8.416 1,082,354 -0.04(-0.53%)
Jan 09, 2013 8.576 8.589 8.423 8.461 1,173,273 -0.11(-1.34%)
Jan 08, 2013 8.646 8.646 8.467 8.576 1,206,669 -0.08(-0.96%)
Jan 07, 2013 8.742 8.748 8.595 8.659 1,201,482 -0.10(-1.17%)
Jan 04, 2013 8.582 8.806 8.582 8.761 1,439,966 +0.18(+2.08%)
Jan 03, 2013 8.525 8.678 8.455 8.582 1,431,696 +0.06(+0.67%)
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.