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, 2017 6.649 6.741 6.566 6.716 1,072,888 +0.04(+0.62%)
Mar 30, 2017 6.858 6.925 6.674 6.674 1,108,894 -0.17(-2.44%)
Mar 29, 2017 6.683 6.866 6.524 6.841 1,538,202 +0.23(+3.54%)
Mar 28, 2017 6.416 6.649 6.360 6.608 1,195,015 +0.23(+3.66%)
Mar 27, 2017 6.099 6.403 6.057 6.374 1,063,570 +0.13(+2.14%)
Mar 24, 2017 6.315 6.399 6.232 6.240 790,452 -0.05(-0.79%)
Mar 23, 2017 6.182 6.403 6.115 6.290 1,226,892 +0.07(+1.21%)
Mar 22, 2017 6.282 6.365 6.062 6.215 1,758,056 -0.12(-1.97%)
Mar 21, 2017 6.740 6.874 6.332 6.340 1,559,429 -0.37(-5.58%)
Mar 20, 2017 6.624 6.815 6.624 6.715 973,413 -0.02(-0.25%)
Mar 17, 2017 6.915 6.957 6.724 6.732 1,297,224 -0.13(-1.94%)
Mar 16, 2017 6.965 6.965 6.824 6.865 1,023,403 -0.11(-1.55%)
Mar 15, 2017 6.824 6.999 6.782 6.974 1,519,973 +0.27(+4.10%)
Mar 14, 2017 6.657 6.807 6.549 6.699 1,201,529 -0.13(-1.95%)
Mar 13, 2017 6.899 6.957 6.807 6.832 1,134,951 -0.07(-1.09%)
Mar 10, 2017 6.857 6.974 6.715 6.907 1,635,771 +0.13(+1.97%)
Mar 09, 2017 6.974 7.012 6.482 6.774 2,650,348 -0.24(-3.44%)
Mar 08, 2017 7.465 7.524 6.982 7.015 2,983,500 -0.52(-6.96%)
Mar 07, 2017 7.532 7.632 7.474 7.540 1,707,190 +0.07(+0.89%)
Mar 06, 2017 7.307 7.505 7.182 7.474 1,271,617 +0.16(+2.16%)
Mar 03, 2017 7.374 7.457 7.257 7.315 1,107,252 -0.06(-0.79%)
Mar 02, 2017 7.515 7.615 7.274 7.374 1,098,047 -0.27(-3.49%)
Mar 01, 2017 7.415 7.699 7.374 7.640 1,362,146 +0.30(+4.09%)
Feb 28, 2017 7.265 7.432 7.249 7.340 1,261,405 +0.03(+0.46%)
Feb 27, 2017 7.315 7.499 7.274 7.307 1,334,402 +0.03(+0.46%)
Feb 24, 2017 7.507 7.590 7.149 7.274 1,957,501 -0.23(-3.11%)
Feb 23, 2017 7.698 7.757 7.485 7.507 1,497,093 +0.00(+0.00%)
Feb 22, 2017 7.823 7.848 7.494 7.507 975,847 -0.46(-5.75%)
Feb 21, 2017 7.865 7.981 7.757 7.965 1,379,013 +0.17(+2.24%)
Feb 17, 2017 7.790 7.790 7.790 0 -0.07(-0.85%)
Feb 16, 2017 7.973 8.031 7.723 7.856 1,243,761 -0.06(-0.74%)
Feb 15, 2017 7.915 8.031 7.861 7.915 1,294,478 -0.08(-1.04%)
Feb 14, 2017 7.865 7.998 7.811 7.998 1,231,462 +0.19(+2.45%)
Feb 13, 2017 7.723 7.823 7.707 7.806 957,179 -0.02(-0.32%)
Feb 10, 2017 7.548 7.915 7.548 7.831 2,182,054 +0.50(+6.81%)
Feb 09, 2017 7.191 7.390 7.191 7.332 1,143,274 +0.25(+3.53%)
Feb 08, 2017 7.074 7.099 6.908 7.082 1,216,703 -0.05(-0.70%)
Feb 07, 2017 7.307 7.374 7.091 7.132 1,135,924 -0.30(-4.03%)
Feb 06, 2017 7.723 7.782 7.407 7.432 1,083,151 -0.31(-3.98%)
Feb 03, 2017 7.790 7.906 7.698 7.740 879,881 -0.06(-0.75%)
Feb 02, 2017 7.648 7.848 7.640 7.798 1,414,847 +0.14(+1.85%)
Feb 01, 2017 7.499 7.748 7.490 7.657 1,435,382 +0.22(+3.02%)
Jan 31, 2017 7.216 7.440 7.207 7.432 1,017,417 +0.26(+3.60%)
Jan 30, 2017 7.449 7.457 7.116 7.174 1,096,758 -0.37(-4.86%)
Jan 27, 2017 7.623 7.707 7.449 7.540 727,764 -0.21(-2.69%)
Jan 26, 2017 7.915 7.989 7.665 7.748 847,330 -0.20(-2.51%)
Jan 25, 2017 7.798 7.952 7.757 7.948 983,894 +0.11(+1.38%)
Jan 24, 2017 7.457 7.881 7.449 7.840 1,009,829 +0.47(+6.31%)
Jan 23, 2017 7.424 7.499 7.333 7.374 627,945 -0.19(-2.53%)
Jan 20, 2017 7.715 7.781 7.532 7.565 640,594 -0.09(-1.19%)
Jan 19, 2017 7.549 7.682 7.515 7.657 706,502 +0.12(+1.66%)
Jan 18, 2017 7.607 7.698 7.507 7.532 664,235 -0.23(-3.00%)
Jan 17, 2017 7.773 7.848 7.698 7.765 988,325 +0.09(+1.19%)
Jan 13, 2017 7.673 7.673 7.673 0 +0.21(+2.78%)
Jan 12, 2017 7.565 7.669 7.428 7.466 761,730 +0.07(+1.01%)
Jan 11, 2017 7.441 7.507 7.287 7.391 744,863 +0.01(+0.11%)
Jan 10, 2017 7.416 7.507 7.324 7.382 906,929 +0.00(+0.00%)
Jan 09, 2017 7.515 7.565 7.341 7.382 855,825 -0.30(-3.90%)
Jan 06, 2017 7.806 7.806 7.624 7.682 617,863 -0.12(-1.60%)
Jan 05, 2017 7.931 8.097 7.765 7.806 1,313,900 -0.07(-0.95%)
Jan 04, 2017 7.981 8.048 7.848 7.881 984,516 -0.04(-0.52%)
Jan 03, 2017 8.023 8.272 7.748 7.923 1,302,014 +0.04(+0.53%)
Dec 30, 2016 7.881 7.881 7.881 0 +0.04(+0.53%)
Dec 29, 2016 7.815 7.885 7.810 7.840 1,055,024 +0.00(+0.00%)
Dec 28, 2016 7.765 7.906 7.765 7.840 1,031,007 -0.03(-0.42%)
Dec 27, 2016 7.723 7.898 7.723 7.873 673,141 +0.17(+2.27%)
Dec 23, 2016 7.699 7.699 7.699 0 -0.14(-1.80%)
Dec 22, 2016 7.798 7.956 7.757 7.840 743,230 +0.05(+0.64%)
Dec 21, 2016 7.856 7.914 7.715 7.790 1,053,691 +0.00(+0.00%)
Dec 20, 2016 7.981 7.989 7.765 7.790 1,128,399 -0.07(-0.95%)
Dec 19, 2016 7.898 8.039 7.815 7.865 1,330,630 -0.05(-0.63%)
Dec 16, 2016 7.939 8.022 7.740 7.914 2,120,303 +0.07(+0.95%)
Dec 15, 2016 7.757 8.006 7.674 7.840 1,389,614 -0.12(-1.46%)
Dec 14, 2016 8.222 8.371 7.914 7.956 2,204,343 -0.41(-4.87%)
Dec 13, 2016 8.105 8.571 8.014 8.363 3,176,160 +0.48(+6.11%)
Dec 12, 2016 8.321 8.579 7.856 7.881 2,789,060 +0.22(+2.93%)
Dec 09, 2016 7.574 7.798 7.549 7.657 1,621,637 +0.15(+1.99%)
Dec 08, 2016 7.433 7.508 7.358 7.508 1,116,915 +0.12(+1.57%)
Dec 07, 2016 7.424 7.424 7.184 7.391 1,233,518 -0.06(-0.78%)
Dec 06, 2016 7.400 7.557 7.308 7.449 1,063,888 -0.09(-1.21%)
Dec 05, 2016 7.566 7.757 7.503 7.541 1,023,863 +0.12(+1.57%)
Dec 02, 2016 7.341 7.715 7.341 7.424 1,804,749 +0.05(+0.68%)
Dec 01, 2016 7.474 7.937 7.341 7.375 3,285,191 +0.18(+2.54%)
Nov 30, 2016 6.793 7.341 6.793 7.192 3,604,586 +1.07(+17.50%)
Nov 29, 2016 6.220 6.378 6.087 6.121 1,561,851 -0.37(-5.63%)
Nov 28, 2016 6.636 6.677 6.428 6.486 1,213,555 -0.07(-1.01%)
Nov 25, 2016 6.669 6.727 6.503 6.552 531,513 -0.18(-2.71%)
Nov 23, 2016 6.735 6.735 6.735 0 +0.07(+1.12%)
Nov 22, 2016 6.702 6.743 6.503 6.660 1,333,065 -0.02(-0.25%)
Nov 21, 2016 6.387 6.694 6.362 6.677 2,404,894 +0.51(+8.20%)
Nov 18, 2016 6.071 6.329 6.063 6.171 1,309,516 +0.13(+2.20%)
Nov 17, 2016 6.221 6.340 6.009 6.038 1,500,107 -0.07(-1.09%)
Nov 16, 2016 5.972 6.217 5.930 6.105 1,744,853 +0.08(+1.38%)
Nov 15, 2016 5.715 6.063 5.715 6.022 2,107,529 +0.44(+7.88%)
Nov 14, 2016 5.192 5.640 5.192 5.582 1,809,901 +0.27(+5.16%)
Nov 11, 2016 5.416 5.424 5.240 5.308 1,094,810 -0.22(-4.05%)
Nov 10, 2016 5.516 5.607 5.408 5.532 1,221,981 -0.09(-1.62%)
Nov 09, 2016 5.433 5.640 5.433 5.624 1,194,752 +0.13(+2.42%)
Nov 08, 2016 5.541 5.607 5.449 5.491 859,429 -0.10(-1.78%)
Nov 07, 2016 5.607 5.648 5.520 5.590 956,238 +0.08(+1.51%)
Nov 04, 2016 5.524 5.640 5.333 5.507 1,330,760 -0.12(-2.06%)
Nov 03, 2016 5.648 5.682 5.549 5.624 726,172 +0.02(+0.44%)
Nov 02, 2016 5.648 5.781 5.499 5.599 1,803,135 -0.20(-3.43%)
Nov 01, 2016 5.698 5.798 5.605 5.798 1,732,054 +0.22(+4.02%)
Oct 31, 2016 5.624 5.665 5.517 5.574 1,179,149 -0.12(-2.04%)
Oct 28, 2016 5.665 5.922 5.632 5.690 1,537,963 -0.02(-0.29%)
Oct 27, 2016 5.731 5.872 5.698 5.706 1,204,636 +0.03(+0.58%)
Oct 26, 2016 5.740 5.822 5.607 5.673 2,302,429 -0.19(-3.25%)
Oct 25, 2016 5.980 6.137 5.855 5.864 1,282,050 -0.19(-3.15%)
Oct 24, 2016 6.187 6.228 5.955 6.054 1,050,045 -0.19(-3.05%)
Oct 21, 2016 6.104 6.278 6.063 6.245 1,073,633 +0.08(+1.34%)
Oct 20, 2016 6.203 6.278 6.096 6.162 1,093,111 -0.17(-2.62%)
Oct 19, 2016 6.212 6.410 6.112 6.328 1,788,101 +0.22(+3.66%)
Oct 18, 2016 6.038 6.137 5.988 6.104 1,228,113 +0.20(+3.37%)
Oct 17, 2016 6.021 6.021 5.839 5.905 829,525 -0.12(-1.93%)
Oct 14, 2016 6.071 6.137 5.938 6.021 1,118,776 -0.03(-0.55%)
Oct 13, 2016 5.947 6.162 5.839 6.054 1,506,987 +0.04(+0.69%)
Oct 12, 2016 6.063 6.096 5.909 6.013 1,499,734 -0.12(-1.89%)
Oct 11, 2016 6.162 6.294 6.087 6.129 1,241,761 -0.03(-0.54%)
Oct 10, 2016 6.162 6.270 6.054 6.162 705,159 +0.11(+1.78%)
Oct 07, 2016 6.187 6.203 5.988 6.054 974,778 -0.07(-1.08%)
Oct 06, 2016 6.220 6.303 6.013 6.121 1,478,881 -0.04(-0.67%)
Oct 05, 2016 5.814 6.261 5.814 6.162 3,508,477 +0.46(+7.98%)
Oct 04, 2016 5.541 5.740 5.475 5.706 2,969,330 +0.17(+2.99%)
Oct 03, 2016 5.342 5.582 5.201 5.541 1,385,317 +0.23(+4.37%)
Sep 30, 2016 5.292 5.458 5.209 5.309 1,451,365 +0.11(+2.07%)
Sep 29, 2016 5.234 5.502 5.127 5.201 2,686,754 +0.01(+0.16%)
Sep 28, 2016 4.754 5.209 4.646 5.193 2,871,289 +0.48(+10.19%)
Sep 27, 2016 4.820 4.837 4.688 4.713 1,354,167 -0.17(-3.56%)
Sep 26, 2016 5.093 5.126 4.886 4.886 988,956 -0.15(-2.96%)
Sep 23, 2016 5.159 5.221 5.019 5.035 1,073,481 -0.14(-2.72%)
Sep 22, 2016 5.192 5.267 5.151 5.176 1,316,030 +0.12(+2.45%)
Sep 21, 2016 4.853 5.081 4.829 5.052 1,230,939 +0.26(+5.53%)
Sep 20, 2016 4.829 4.907 4.729 4.787 1,438,411 -0.09(-1.86%)
Sep 19, 2016 5.019 5.081 4.870 4.878 1,049,710 -0.07(-1.34%)
Sep 16, 2016 4.829 4.977 4.729 4.944 1,770,175 -0.02(-0.50%)
Sep 15, 2016 5.002 5.073 4.944 4.969 1,098,123 +0.00(+0.00%)
Sep 14, 2016 5.035 5.188 4.961 4.969 1,347,642 -0.11(-2.12%)
Sep 13, 2016 5.333 5.345 5.031 5.077 1,452,282 -0.41(-7.39%)
Sep 12, 2016 5.449 5.564 5.341 5.482 1,099,674 -0.07(-1.34%)
Sep 09, 2016 5.771 5.804 5.548 5.556 1,081,778 -0.36(-6.15%)
Sep 08, 2016 5.895 6.027 5.813 5.920 1,178,513 +0.13(+2.29%)
Sep 07, 2016 5.961 6.085 5.763 5.788 1,062,867 -0.17(-2.78%)
Sep 06, 2016 5.862 6.011 5.837 5.953 655,521 +0.11(+1.84%)
Sep 02, 2016 5.854 5.846 5.846 5.846 753,130 +0.12(+2.17%)
Sep 01, 2016 5.713 5.730 5.531 5.722 899,528 -0.03(-0.57%)
Aug 31, 2016 5.779 5.837 5.676 5.755 1,072,099 -0.05(-0.85%)
Aug 30, 2016 5.895 5.994 5.763 5.804 818,689 -0.08(-1.40%)
Aug 29, 2016 5.804 5.974 5.796 5.887 831,726 -0.04(-0.70%)
Aug 26, 2016 6.027 6.180 5.895 5.928 870,487 -0.07(-1.24%)
Aug 25, 2016 5.994 6.126 5.932 6.003 744,354 +0.02(+0.28%)
Aug 24, 2016 6.118 6.242 5.961 5.986 782,533 -0.20(-3.20%)
Aug 23, 2016 6.069 6.259 6.069 6.184 841,718 +0.06(+0.94%)
Aug 22, 2016 6.209 6.250 6.060 6.126 1,088,775 -0.21(-3.26%)
Aug 19, 2016 6.341 6.457 6.287 6.333 912,546 -0.12(-1.92%)
Aug 18, 2016 6.201 6.457 6.184 6.457 1,540,007 +0.32(+5.25%)
Aug 17, 2016 6.093 6.159 5.937 6.135 1,324,658 +0.03(+0.54%)
Aug 16, 2016 5.994 6.118 5.883 6.102 1,550,026 +0.12(+1.93%)
Aug 15, 2016 5.763 6.019 5.730 5.986 1,809,910 +0.30(+5.22%)
Aug 12, 2016 5.705 5.763 5.598 5.689 787,619 +0.05(+0.88%)
Aug 11, 2016 5.532 5.705 5.458 5.639 994,185 +0.17(+3.17%)
Aug 10, 2016 5.565 5.606 5.433 5.466 869,342 -0.06(-1.05%)
Aug 09, 2016 5.648 5.738 5.503 5.524 1,026,603 -0.07(-1.33%)
Aug 08, 2016 5.491 5.755 5.466 5.598 2,075,169 +0.24(+4.47%)
Aug 05, 2016 5.103 5.441 5.020 5.359 1,560,446 +0.17(+3.34%)
Aug 04, 2016 4.995 5.218 4.937 5.185 1,059,098 +0.13(+2.61%)
Aug 03, 2016 4.830 5.078 4.797 5.053 1,171,166 +0.21(+4.44%)
Aug 02, 2016 4.822 4.954 4.748 4.838 1,425,187 +0.17(+3.72%)
Aug 01, 2016 4.822 4.822 4.640 4.665 1,063,933 -0.26(-5.36%)
Jul 29, 2016 4.698 4.937 4.690 4.929 1,087,762 +0.17(+3.65%)
Jul 28, 2016 4.731 4.855 4.682 4.756 1,053,306 -0.03(-0.69%)
Jul 27, 2016 4.954 5.123 4.756 4.789 1,678,146 -0.16(-3.17%)
Jul 26, 2016 4.905 4.962 4.797 4.946 2,020,200 -0.02(-0.33%)
Jul 25, 2016 5.168 5.193 4.954 4.962 962,538 -0.30(-5.64%)
Jul 22, 2016 5.333 5.362 5.210 5.259 732,009 -0.06(-1.09%)
Jul 21, 2016 5.366 5.556 5.308 5.317 1,089,975 -0.07(-1.23%)
Jul 20, 2016 5.218 5.428 5.152 5.383 1,289,249 +0.06(+1.08%)
Jul 19, 2016 5.341 5.432 5.284 5.325 725,586 -0.03(-0.62%)
Jul 18, 2016 5.267 5.383 5.218 5.358 874,989 +0.03(+0.62%)
Jul 15, 2016 5.391 5.439 5.259 5.325 663,421 -0.03(-0.62%)
Jul 14, 2016 5.416 5.453 5.337 5.358 887,897 +0.02(+0.46%)
Jul 13, 2016 5.440 5.482 5.209 5.333 1,071,138 -0.13(-2.41%)
Jul 12, 2016 5.325 5.539 5.292 5.465 1,473,281 +0.30(+5.91%)
Jul 11, 2016 5.226 5.317 5.152 5.160 976,255 -0.02(-0.32%)
Jul 08, 2016 5.259 5.168 5.168 5.177 1,477,932 +0.01(+0.16%)
Jul 07, 2016 5.383 5.498 5.127 5.168 1,749,813 -0.18(-3.39%)
Jul 06, 2016 5.069 5.366 5.045 5.350 1,770,900 +0.21(+4.01%)
Jul 05, 2016 5.267 5.333 5.053 5.144 1,095,853 -0.28(-5.17%)
Jul 01, 2016 5.432 5.424 5.424 5.424 828,473 +0.01(+0.15%)
Jun 30, 2016 5.482 5.514 5.374 5.416 2,044,526 -0.09(-1.65%)
Jun 29, 2016 5.267 5.545 5.218 5.506 1,881,522 +0.30(+5.86%)
Jun 28, 2016 5.053 5.228 5.028 5.201 2,096,753 +0.34(+6.95%)
Jun 27, 2016 4.946 5.078 4.748 4.863 1,216,135 -0.16(-3.12%)
Jun 24, 2016 4.946 5.177 4.880 5.020 1,659,615 -0.35(-6.60%)
Jun 23, 2016 5.407 5.424 5.276 5.374 984,079 +0.08(+1.56%)
Jun 22, 2016 5.432 5.473 5.230 5.292 1,261,134 -0.07(-1.23%)
Jun 21, 2016 5.251 5.404 5.185 5.358 1,520,924 +0.05(+0.93%)
Jun 20, 2016 5.267 5.383 5.210 5.309 1,524,875 +0.19(+3.70%)
Jun 17, 2016 4.938 5.202 4.881 5.119 2,348,500 +0.35(+7.43%)
Jun 16, 2016 4.765 4.868 4.597 4.765 1,371,680 -0.10(-2.03%)
Jun 15, 2016 4.790 4.996 4.699 4.864 1,696,042 +0.05(+1.03%)
Jun 14, 2016 4.815 4.913 4.658 4.815 1,560,594 -0.04(-0.85%)
Jun 13, 2016 4.823 5.057 4.765 4.856 1,449,774 -0.05(-1.01%)
Jun 10, 2016 5.086 5.173 4.856 4.905 1,886,303 -0.31(-5.99%)
Jun 09, 2016 5.185 5.300 5.119 5.218 1,315,894 -0.08(-1.55%)
Jun 08, 2016 5.547 5.712 5.276 5.300 2,458,044 -0.14(-2.57%)
Jun 07, 2016 5.366 5.555 5.309 5.440 2,430,062 +0.17(+3.28%)
Jun 06, 2016 5.053 5.358 5.020 5.267 2,636,245 +0.35(+7.20%)
Jun 03, 2016 4.831 4.946 4.765 4.913 1,798,160 +0.15(+3.11%)
Jun 02, 2016 4.453 4.790 4.453 4.765 1,791,826 +0.25(+5.46%)
Jun 01, 2016 4.354 4.568 4.337 4.518 1,746,019 +0.04(+0.92%)
May 31, 2016 4.271 4.510 4.271 4.477 1,897,091 +0.25(+5.84%)
May 27, 2016 4.280 4.230 4.230 4.230 889,158 -0.11(-2.47%)
May 26, 2016 4.370 4.411 4.197 4.337 1,421,440 +0.03(+0.76%)
May 25, 2016 4.132 4.325 4.132 4.304 1,808,456 +0.22(+5.44%)
May 24, 2016 4.164 4.230 4.025 4.082 1,259,695 -0.07(-1.58%)
May 23, 2016 4.058 4.173 3.996 4.148 831,291 +0.00(+0.00%)
May 20, 2016 4.082 4.271 4.078 4.148 1,326,340 +0.11(+2.64%)
May 19, 2016 3.959 4.086 3.852 4.041 1,833,954 -0.02(-0.61%)
May 18, 2016 4.320 4.336 4.016 4.066 2,253,586 -0.29(-6.60%)
May 17, 2016 4.370 4.413 4.296 4.353 2,476,663 -0.02(-0.38%)
May 16, 2016 4.320 4.386 4.238 4.370 2,062,405 +0.17(+4.11%)
May 13, 2016 4.246 4.357 4.189 4.197 2,300,574 -0.11(-2.48%)
May 12, 2016 4.435 4.435 4.230 4.304 2,034,632 -0.05(-1.13%)
May 11, 2016 4.386 4.435 4.296 4.353 3,807,449 -0.33(-7.02%)
May 10, 2016 4.361 4.715 4.361 4.682 3,258,961 +0.36(+8.37%)
May 09, 2016 4.164 4.427 4.082 4.320 3,559,379 +0.15(+3.54%)
May 06, 2016 3.877 4.403 3.877 4.173 3,120,116 +0.11(+2.63%)
May 05, 2016 4.173 4.214 3.930 4.066 2,356,505 +0.07(+1.85%)
May 04, 2016 4.058 4.174 3.869 3.992 1,150,835 -0.04(-1.02%)
May 03, 2016 4.214 4.255 3.918 4.033 1,885,792 -0.33(-7.53%)
May 02, 2016 4.518 4.559 4.275 4.361 2,425,365 -0.16(-3.45%)
Apr 29, 2016 4.550 4.679 4.386 4.518 2,270,318 +0.04(+0.92%)
Apr 28, 2016 4.559 4.669 4.407 4.476 2,027,425 -0.08(-1.80%)
Apr 27, 2016 4.444 4.608 4.354 4.559 2,315,629 +0.24(+5.50%)
Apr 26, 2016 4.304 4.427 4.239 4.321 1,030,507 +0.07(+1.74%)
Apr 25, 2016 4.452 4.485 4.173 4.247 1,795,983 -0.22(-4.95%)
Apr 22, 2016 4.239 4.509 4.239 4.468 1,803,206 +0.25(+6.03%)
Apr 21, 2016 4.272 4.351 4.141 4.214 1,610,214 -0.03(-0.77%)
Apr 20, 2016 4.198 4.354 4.127 4.247 2,901,107 -0.07(-1.71%)
Apr 19, 2016 4.116 4.329 4.075 4.321 3,374,569 +0.31(+7.77%)
Apr 18, 2016 3.599 4.083 3.558 4.009 3,354,458 +0.25(+6.54%)
Apr 15, 2016 3.804 3.862 3.706 3.763 1,778,358 -0.20(-4.97%)
Apr 14, 2016 3.993 4.042 3.886 3.960 2,423,690 -0.02(-0.41%)
Apr 13, 2016 3.952 4.099 3.862 3.976 2,939,997 +0.03(+0.83%)
Apr 12, 2016 3.616 4.001 3.608 3.944 3,183,128 +0.39(+10.83%)
Apr 11, 2016 3.509 3.657 3.485 3.558 1,379,270 +0.11(+3.33%)
Apr 08, 2016 3.321 3.501 3.312 3.444 1,855,939 +0.25(+7.69%)
Apr 07, 2016 3.181 3.263 3.111 3.198 788,905 -0.02(-0.51%)
Apr 06, 2016 3.017 3.255 2.960 3.214 1,213,513 +0.29(+9.80%)
Apr 05, 2016 2.993 3.017 2.911 2.927 784,082 -0.11(-3.51%)
Apr 04, 2016 3.165 3.173 3.001 3.034 1,334,004 -0.14(-4.39%)
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.