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

Enerplus Corp (NY: ERF )

20.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Nov 30, 2018 7.878 7.952 7.697 7.911 1,100,554 -0.12(-1.43%)
Nov 29, 2018 7.837 8.120 7.829 8.026 1,639,034 +0.25(+3.17%)
Nov 28, 2018 7.714 7.878 7.619 7.780 1,039,930 +0.04(+0.53%)
Nov 27, 2018 7.755 7.862 7.591 7.738 980,149 -0.05(-0.63%)
Nov 26, 2018 7.837 8.026 7.763 7.788 1,208,946 +0.11(+1.50%)
Nov 23, 2018 7.780 7.935 7.459 7.673 960,610 -0.39(-4.88%)
Nov 21, 2018 8.067 8.067 8.067 0 +0.29(+3.69%)
Nov 20, 2018 7.911 8.017 7.730 7.780 1,705,853 -0.32(-3.95%)
Nov 19, 2018 7.935 8.198 7.894 8.100 1,008,699 +0.02(+0.20%)
Nov 16, 2018 8.165 8.165 7.812 8.083 1,367,252 +0.07(+0.82%)
Nov 15, 2018 7.665 8.054 7.665 8.017 1,324,189 +0.30(+3.94%)
Nov 14, 2018 7.788 8.042 7.500 7.714 2,367,456 +0.16(+2.17%)
Nov 13, 2018 7.689 7.837 7.521 7.550 1,326,619 -0.17(-2.23%)
Nov 12, 2018 8.108 8.161 7.697 7.722 1,029,749 -0.29(-3.59%)
Nov 09, 2018 7.624 8.173 7.410 8.009 1,794,610 +0.24(+3.06%)
Nov 08, 2018 7.935 7.985 7.714 7.771 1,253,837 -0.21(-2.67%)
Nov 07, 2018 7.837 8.106 7.821 7.985 1,327,576 +0.32(+4.18%)
Nov 06, 2018 7.780 7.952 7.640 7.665 1,118,198 -0.11(-1.37%)
Nov 05, 2018 7.632 7.821 7.574 7.771 1,009,976 +0.25(+3.38%)
Nov 02, 2018 7.747 7.857 7.468 7.517 1,094,777 -0.25(-3.27%)
Nov 01, 2018 7.706 7.849 7.558 7.771 1,139,274 +0.15(+1.94%)
Oct 31, 2018 7.542 7.878 7.542 7.624 1,331,598 +0.12(+1.64%)
Oct 30, 2018 7.394 7.525 7.304 7.500 1,154,559 +0.00(+0.00%)
Oct 29, 2018 7.935 8.001 7.353 7.500 1,256,645 -0.45(-5.68%)
Oct 26, 2018 7.665 8.067 7.550 7.952 1,698,509 +0.16(+2.11%)
Oct 25, 2018 7.894 7.993 7.722 7.788 1,091,174 -0.03(-0.42%)
Oct 24, 2018 8.304 8.386 7.812 7.821 1,187,385 -0.37(-4.50%)
Oct 23, 2018 8.419 8.419 8.067 8.190 1,517,335 -0.47(-5.40%)
Oct 22, 2018 8.772 8.854 8.657 8.657 834,634 -0.16(-1.86%)
Oct 19, 2018 8.772 8.940 8.772 8.821 1,028,449 +0.12(+1.41%)
Oct 18, 2018 8.944 8.960 8.526 8.698 1,278,244 -0.43(-4.76%)
Oct 17, 2018 9.616 9.649 9.100 9.132 1,013,670 -0.57(-5.83%)
Oct 16, 2018 9.518 9.714 9.477 9.698 482,457 +0.23(+2.42%)
Oct 15, 2018 9.632 9.747 9.452 9.468 552,675 -0.15(-1.53%)
Oct 12, 2018 9.723 9.813 9.477 9.616 705,069 +0.14(+1.47%)
Oct 11, 2018 9.501 9.673 9.345 9.477 1,143,055 -0.13(-1.37%)
Oct 10, 2018 10.07 10.07 9.567 9.608 970,688 -0.44(-4.40%)
Oct 09, 2018 9.878 10.10 9.792 10.05 685,777 +0.20(+2.00%)
Oct 08, 2018 9.829 9.928 9.708 9.854 488,214 -0.16(-1.56%)
Oct 05, 2018 10.17 10.17 9.952 10.01 660,057 -0.16(-1.61%)
Oct 04, 2018 10.47 10.55 10.11 10.17 852,924 -0.38(-3.57%)
Oct 03, 2018 10.23 10.57 10.16 10.55 985,541 +0.34(+3.37%)
Oct 02, 2018 10.33 10.39 10.17 10.21 554,763 -0.11(-1.11%)
Oct 01, 2018 10.25 10.37 10.19 10.32 813,745 +0.20(+2.03%)
Sep 28, 2018 9.911 10.33 9.911 10.12 723,732 +0.16(+1.56%)
Sep 27, 2018 10.05 10.09 9.907 9.960 599,455 +0.03(+0.33%)
Sep 26, 2018 9.985 10.08 9.911 9.928 525,374 -0.15(-1.46%)
Sep 25, 2018 10.24 10.36 10.06 10.07 569,299 -0.04(-0.41%)
Sep 24, 2018 9.919 10.20 9.919 10.12 768,857 +0.37(+3.78%)
Sep 21, 2018 9.780 9.960 9.723 9.747 739,469 +0.00(+0.00%)
Sep 20, 2018 9.928 9.977 9.682 9.747 439,329 -0.12(-1.24%)
Sep 19, 2018 9.739 9.936 9.731 9.870 645,437 +0.11(+1.09%)
Sep 18, 2018 9.485 9.821 9.485 9.764 776,822 +0.37(+3.92%)
Sep 17, 2018 9.583 9.604 9.387 9.395 416,399 -0.18(-1.88%)
Sep 14, 2018 9.608 9.715 9.534 9.575 635,208 -0.02(-0.26%)
Sep 13, 2018 9.575 9.682 9.477 9.600 783,110 -0.09(-0.93%)
Sep 12, 2018 9.583 9.813 9.583 9.690 951,716 +0.21(+2.25%)
Sep 11, 2018 9.297 9.559 9.289 9.477 789,534 +0.09(+0.96%)
Sep 10, 2018 9.518 9.624 9.313 9.387 1,005,174 -0.09(-0.95%)
Sep 07, 2018 9.108 9.485 9.035 9.477 1,255,522 +0.25(+2.75%)
Sep 06, 2018 9.616 9.624 9.092 9.223 1,490,576 -0.39(-4.09%)
Sep 05, 2018 9.715 9.755 9.395 9.616 977,497 -0.16(-1.59%)
Sep 04, 2018 10.15 10.16 9.723 9.772 940,274 -0.36(-3.56%)
Aug 31, 2018 10.13 10.13 10.13 0 -0.16(-1.59%)
Aug 30, 2018 10.53 10.53 10.23 10.30 673,025 -0.26(-2.48%)
Aug 29, 2018 10.35 10.58 10.35 10.56 563,485 +0.19(+1.82%)
Aug 28, 2018 10.47 10.53 10.27 10.37 694,648 -0.08(-0.78%)
Aug 27, 2018 10.35 10.50 10.35 10.45 610,897 +0.11(+1.11%)
Aug 24, 2018 10.36 10.47 10.28 10.34 663,323 +0.10(+0.96%)
Aug 23, 2018 10.34 10.39 10.21 10.24 535,186 -0.20(-1.96%)
Aug 22, 2018 10.45 10.55 10.39 10.44 723,900 +0.17(+1.67%)
Aug 21, 2018 10.28 10.47 10.25 10.27 765,380 +0.11(+1.13%)
Aug 20, 2018 10.03 10.22 10.03 10.16 474,679 +0.11(+1.06%)
Aug 17, 2018 10.12 10.15 9.977 10.05 519,882 +0.06(+0.57%)
Aug 16, 2018 10.07 10.16 9.989 9.993 714,871 -0.02(-0.25%)
Aug 15, 2018 10.30 10.39 9.911 10.02 947,105 -0.51(-4.82%)
Aug 14, 2018 10.45 10.59 10.35 10.53 649,603 +0.22(+2.14%)
Aug 13, 2018 10.66 10.75 10.27 10.30 902,616 -0.35(-3.30%)
Aug 10, 2018 10.30 10.82 10.29 10.66 1,210,940 +0.21(+2.04%)
Aug 09, 2018 10.77 10.83 10.43 10.44 1,526,212 -0.33(-3.04%)
Aug 08, 2018 10.80 10.83 10.58 10.77 605,640 -0.13(-1.20%)
Aug 07, 2018 11.27 11.35 10.88 10.90 1,042,335 -0.20(-1.84%)
Aug 06, 2018 11.21 11.28 11.09 11.11 473,659 -0.02(-0.22%)
Aug 03, 2018 11.00 11.14 10.98 11.13 745,307 +0.07(+0.67%)
Aug 02, 2018 10.64 11.09 10.60 11.06 1,018,227 +0.30(+2.82%)
Aug 01, 2018 10.58 10.78 10.52 10.75 821,946 +0.07(+0.61%)
Jul 31, 2018 10.66 10.74 10.44 10.69 528,739 +0.04(+0.38%)
Jul 30, 2018 10.83 10.90 10.61 10.65 645,035 +0.02(+0.15%)
Jul 27, 2018 10.87 10.92 10.61 10.63 667,599 -0.31(-2.84%)
Jul 26, 2018 10.91 11.09 10.89 10.94 1,047,677 +0.00(+0.00%)
Jul 25, 2018 10.81 10.94 10.72 10.94 737,919 +0.17(+1.59%)
Jul 24, 2018 10.59 10.88 10.55 10.77 869,534 +0.25(+2.33%)
Jul 23, 2018 10.65 10.68 10.52 10.53 562,687 -0.08(-0.77%)
Jul 20, 2018 10.71 10.74 10.55 10.61 947,683 +0.00(+0.00%)
Jul 19, 2018 10.58 10.80 10.52 10.61 806,528 +0.03(+0.31%)
Jul 18, 2018 10.39 10.62 10.28 10.57 869,558 +0.06(+0.54%)
Jul 17, 2018 10.38 10.59 10.31 10.52 626,820 +0.09(+0.86%)
Jul 16, 2018 10.53 10.59 10.33 10.43 909,986 -0.30(-2.82%)
Jul 13, 2018 10.71 10.86 10.70 10.73 555,335 +0.02(+0.15%)
Jul 12, 2018 10.62 10.75 10.44 10.71 741,648 +0.18(+1.71%)
Jul 11, 2018 10.79 10.93 10.40 10.53 984,329 -0.43(-3.88%)
Jul 10, 2018 10.71 11.01 10.70 10.96 1,395,039 +0.31(+2.92%)
Jul 09, 2018 10.54 10.65 10.52 10.65 1,206,359 +0.20(+1.96%)
Jul 06, 2018 10.21 10.46 10.16 10.44 1,169,542 +0.20(+1.92%)
Jul 05, 2018 10.41 10.43 10.21 10.25 893,042 -0.09(-0.87%)
Jul 03, 2018 10.34 10.34 10.34 0 +0.27(+2.68%)
Jul 02, 2018 10.14 10.30 9.986 10.07 514,105 -0.24(-2.30%)
Jun 29, 2018 10.26 10.48 10.23 10.30 1,328,064 +0.13(+1.29%)
Jun 28, 2018 10.26 10.32 10.04 10.17 1,055,160 -0.07(-0.64%)
Jun 27, 2018 10.08 10.50 10.08 10.24 1,489,413 +0.29(+2.96%)
Jun 26, 2018 9.896 10.00 9.716 9.945 890,589 +0.14(+1.42%)
Jun 25, 2018 10.15 10.15 9.745 9.806 1,208,031 -0.31(-3.07%)
Jun 22, 2018 9.855 10.18 9.806 10.12 1,947,016 +0.58(+6.08%)
Jun 21, 2018 9.627 9.684 9.434 9.537 1,392,098 -0.22(-2.26%)
Jun 20, 2018 9.537 9.814 9.471 9.757 1,578,424 +0.34(+3.56%)
Jun 19, 2018 9.549 9.332 9.422 1,204,167 -0.17(-1.79%)
Jun 18, 2018 9.439 9.708 9.406 9.594 1,318,430 +0.18(+1.91%)
Jun 15, 2018 9.921 9.365 9.414 2,653,771 -0.51(-5.11%)
Jun 14, 2018 10.19 10.21 9.888 9.921 1,353,486 -0.20(-1.94%)
Jun 13, 2018 10.20 10.24 10.04 10.12 1,132,827 -0.07(-0.72%)
Jun 12, 2018 10.35 10.44 10.17 10.19 1,287,170 -0.18(-1.73%)
Jun 11, 2018 10.30 10.41 10.21 10.37 1,558,569 +0.03(+0.32%)
Jun 08, 2018 10.45 10.49 10.20 10.34 1,324,802 -0.16(-1.48%)
Jun 07, 2018 10.30 10.58 10.30 10.49 1,593,792 +0.31(+3.05%)
Jun 06, 2018 10.09 10.18 836,882 +0.01(+0.08%)
Jun 05, 2018 10.02 10.31 9.937 10.17 1,062,597 +0.11(+1.14%)
Jun 04, 2018 10.22 10.38 9.962 10.06 1,373,739 -0.16(-1.52%)
Jun 01, 2018 10.01 10.24 9.921 10.21 1,470,521 +0.24(+2.38%)
May 31, 2018 9.945 10.21 9.863 9.978 925,761 -0.11(-1.05%)
May 30, 2018 9.594 10.21 9.594 10.08 1,365,301 +0.58(+6.10%)
May 29, 2018 9.545 9.652 9.422 9.504 1,060,839 -0.16(-1.61%)
May 25, 2018 9.659 9.659 9.659 0 -0.33(-3.27%)
May 24, 2018 9.896 10.17 9.765 9.986 1,149,254 -0.08(-0.81%)
May 23, 2018 10.18 10.32 10.03 10.07 1,143,994 -0.20(-1.99%)
May 22, 2018 10.92 11.01 10.26 10.27 2,568,073 -0.65(-5.91%)
May 21, 2018 10.58 10.96 10.52 10.92 1,785,249 +0.44(+4.21%)
May 18, 2018 10.43 10.56 10.35 10.48 1,626,067 +0.03(+0.31%)
May 17, 2018 10.16 10.48 10.13 10.44 1,969,901 +0.37(+3.65%)
May 16, 2018 9.953 10.16 9.937 10.08 1,135,157 +0.11(+1.06%)
May 15, 2018 10.00 10.00 9.802 9.969 912,043 -0.02(-0.16%)
May 14, 2018 9.896 10.42 9.842 9.986 448,272 +0.18(+1.83%)
May 11, 2018 9.953 9.961 9.749 9.806 910,926 -0.14(-1.40%)
May 10, 2018 10.21 10.21 9.880 9.945 761,652 -0.20(-1.93%)
May 09, 2018 10.21 10.41 10.11 10.14 1,449,437 +0.11(+1.06%)
May 08, 2018 9.871 10.06 9.549 10.03 2,056,173 +0.13(+1.32%)
May 07, 2018 9.765 10.12 9.729 9.904 2,033,334 +0.30(+3.15%)
May 04, 2018 9.308 9.676 9.194 9.602 1,269,919 +0.26(+2.80%)
May 03, 2018 9.406 9.594 9.308 9.341 1,231,254 -0.20(-2.05%)
May 02, 2018 9.341 9.643 9.341 9.537 853,348 +0.16(+1.65%)
May 01, 2018 9.382 9.463 9.274 9.382 847,928 -0.10(-1.03%)
Apr 30, 2018 9.414 9.496 9.357 9.480 926,408 +0.02(+0.17%)
Apr 27, 2018 9.700 9.774 9.455 9.463 987,945 -0.31(-3.17%)
Apr 26, 2018 9.749 9.888 9.749 9.774 1,017,067 +0.02(+0.17%)
Apr 25, 2018 9.733 9.806 9.631 9.757 756,957 -0.04(-0.42%)
Apr 24, 2018 9.692 10.17 9.684 9.798 1,609,231 +0.10(+1.01%)
Apr 23, 2018 9.447 9.704 9.382 9.700 1,121,721 +0.16(+1.62%)
Apr 20, 2018 9.529 9.643 9.447 9.545 918,400 -0.10(-1.02%)
Apr 19, 2018 9.888 10.09 9.598 9.643 1,812,998 -0.21(-2.15%)
Apr 18, 2018 9.790 9.986 9.667 9.855 1,226,962 +0.31(+3.25%)
Apr 17, 2018 9.398 9.582 9.194 9.545 1,041,032 +0.20(+2.18%)
Apr 16, 2018 9.659 9.659 9.325 9.341 1,052,673 -0.32(-3.29%)
Apr 13, 2018 9.594 9.667 9.492 9.659 1,149,096 +0.16(+1.63%)
Apr 12, 2018 9.521 9.570 9.419 9.504 731,506 -0.04(-0.43%)
Apr 11, 2018 9.317 9.643 9.251 9.545 1,266,448 +0.23(+2.45%)
Apr 10, 2018 9.170 9.431 9.113 9.317 1,563,493 +0.38(+4.29%)
Apr 09, 2018 9.153 9.153 8.921 8.933 1,285,471 -0.06(-0.64%)
Apr 06, 2018 9.284 9.447 8.884 8.990 2,252,708 -0.40(-4.26%)
Apr 05, 2018 9.129 9.406 9.096 9.390 1,754,141 +0.29(+3.23%)
Apr 04, 2018 8.909 9.100 8.770 9.096 967,674 -0.02(-0.18%)
Apr 03, 2018 9.007 9.153 8.901 9.113 720,952 +0.17(+1.92%)
Apr 02, 2018 9.121 9.202 8.803 8.941 1,096,843 -0.24(-2.66%)
Mar 29, 2018 9.186 9.186 9.186 0 +0.19(+2.09%)
Mar 28, 2018 9.145 9.202 8.917 8.998 1,098,637 -0.14(-1.52%)
Mar 27, 2018 9.365 9.390 9.113 9.137 875,450 -0.26(-2.78%)
Mar 26, 2018 9.471 9.545 9.194 9.398 1,016,546 +0.06(+0.61%)
Mar 23, 2018 9.602 9.691 9.329 9.341 1,079,676 -0.16(-1.72%)
Mar 22, 2018 9.659 9.740 9.406 9.504 1,486,807 -0.32(-3.24%)
Mar 21, 2018 9.105 9.993 9.105 9.822 3,104,018 +0.84(+9.35%)
Mar 20, 2018 8.868 9.015 8.803 8.982 823,189 +0.25(+2.89%)
Mar 19, 2018 8.933 8.958 8.632 8.730 793,770 -0.23(-2.55%)
Mar 16, 2018 8.836 8.974 8.742 8.958 1,412,729 +0.11(+1.29%)
Mar 15, 2018 8.917 8.974 8.811 8.844 758,203 -0.04(-0.46%)
Mar 14, 2018 8.990 9.015 8.844 8.884 717,113 -0.05(-0.55%)
Mar 13, 2018 8.933 9.105 8.933 8.933 968,697 +0.01(+0.09%)
Mar 12, 2018 8.982 9.064 8.844 8.925 830,792 -0.09(-0.99%)
Mar 09, 2018 8.966 9.072 8.917 9.015 724,086 +0.15(+1.75%)
Mar 08, 2018 8.803 8.893 8.746 8.860 729,618 +0.09(+1.02%)
Mar 07, 2018 8.656 8.770 996,797 -0.21(-2.36%)
Mar 06, 2018 9.186 9.186 8.950 8.982 763,771 -0.11(-1.17%)
Mar 05, 2018 8.827 9.194 8.811 9.088 1,037,167 +0.20(+2.29%)
Mar 02, 2018 8.754 8.909 8.558 8.884 1,067,974 +0.02(+0.28%)
Mar 01, 2018 8.974 9.047 8.762 8.860 1,409,735 -0.15(-1.63%)
Feb 28, 2018 9.422 9.471 9.007 9.007 1,415,974 -0.37(-3.91%)
Feb 27, 2018 9.447 9.594 9.374 9.374 1,099,760 -0.08(-0.86%)
Feb 26, 2018 9.357 9.667 9.333 9.455 1,509,879 +0.11(+1.22%)
Feb 23, 2018 8.665 9.374 8.567 9.341 1,810,239 +0.81(+9.55%)
Feb 22, 2018 8.527 790,918 +0.19(+2.25%)
Feb 21, 2018 8.486 8.486 8.339 8.339 596,150 -0.19(-2.20%)
Feb 20, 2018 8.624 8.684 8.494 8.527 1,020,615 -0.07(-0.85%)
Feb 16, 2018 8.600 8.600 8.600 0 -0.05(-0.56%)
Feb 15, 2018 8.624 8.722 8.490 8.649 1,457,610 +0.07(+0.76%)
Feb 14, 2018 8.168 8.616 8.144 8.584 1,207,605 +0.30(+3.64%)
Feb 13, 2018 8.299 8.404 8.250 8.282 1,121,779 -0.11(-1.26%)
Feb 12, 2018 8.299 8.421 8.185 8.388 1,143,863 +0.25(+3.10%)
Feb 09, 2018 8.282 8.335 7.867 8.136 1,824,748 -0.07(-0.79%)
Feb 08, 2018 8.576 8.665 8.201 8.201 1,246,738 -0.37(-4.37%)
Feb 07, 2018 8.747 8.836 8.576 8.576 1,734,881 -0.24(-2.77%)
Feb 06, 2018 8.567 8.918 8.551 8.820 1,406,167 +0.02(+0.23%)
Feb 05, 2018 8.771 8.942 8.704 8.799 1,758,785 -0.09(-1.05%)
Feb 02, 2018 8.966 9.019 8.855 8.893 1,399,536 -0.29(-3.19%)
Feb 01, 2018 9.276 9.349 9.068 9.186 1,290,621 -0.07(-0.70%)
Jan 31, 2018 9.211 9.321 9.137 9.251 2,364,384 +0.10(+1.07%)
Jan 30, 2018 9.243 9.283 9.043 9.154 3,191,892 -0.26(-2.77%)
Jan 29, 2018 9.382 9.496 9.227 9.414 2,106,310 -0.07(-0.69%)
Jan 26, 2018 9.528 9.585 9.418 9.479 2,117,302 -0.01(-0.09%)
Jan 25, 2018 9.390 9.528 9.341 9.488 2,824,583 +0.16(+1.75%)
Jan 24, 2018 9.260 9.341 9.064 9.325 2,509,592 +0.09(+0.97%)
Jan 23, 2018 9.048 9.252 8.918 9.235 1,528,823 +0.24(+2.62%)
Jan 22, 2018 8.828 9.016 8.796 8.999 1,280,512 +0.22(+2.50%)
Jan 19, 2018 8.812 8.894 8.658 8.780 1,006,668 -0.05(-0.55%)
Jan 18, 2018 9.007 9.056 8.828 8.828 797,792 -0.22(-2.43%)
Jan 17, 2018 9.073 9.121 8.837 9.048 1,327,437 +0.15(+1.74%)
Jan 16, 2018 8.902 9.113 8.894 8.894 1,744,831 +0.04(+0.46%)
Jan 12, 2018 8.853 8.853 8.853 0 +0.22(+2.54%)
Jan 11, 2018 8.462 8.747 8.414 8.633 1,609,258 +0.25(+3.01%)
Jan 10, 2018 8.470 8.576 8.357 8.381 2,890,644 -0.08(-0.96%)
Jan 09, 2018 8.153 8.511 8.153 8.462 3,298,919 +0.33(+4.00%)
Jan 08, 2018 8.129 8.169 7.986 8.137 1,310,949 +0.02(+0.30%)
Jan 05, 2018 8.186 8.267 8.064 8.112 955,407 -0.11(-1.38%)
Jan 04, 2018 8.243 8.283 8.178 8.226 1,209,298 +0.00(+0.00%)
Jan 03, 2018 8.186 8.259 8.080 8.226 1,405,562 +0.07(+0.90%)
Jan 02, 2018 8.039 8.186 8.007 8.153 1,478,810 +0.19(+2.35%)
Dec 29, 2017 7.966 7.966 7.966 0 -0.12(-1.51%)
Dec 28, 2017 7.852 8.121 7.820 8.088 1,163,238 +0.28(+3.65%)
Dec 27, 2017 7.795 7.844 7.738 7.803 852,882 +0.00(+0.00%)
Dec 26, 2017 7.738 7.828 7.649 7.803 520,643 +0.11(+1.48%)
Dec 22, 2017 7.730 7.779 7.608 7.689 715,770 -0.07(-0.84%)
Dec 21, 2017 7.291 7.779 7.284 7.754 1,353,683 +0.43(+5.88%)
Dec 20, 2017 6.990 7.389 6.934 7.324 3,637,572 +0.37(+5.26%)
Dec 19, 2017 6.982 7.031 6.901 6.958 854,936 +0.00(+0.00%)
Dec 18, 2017 6.771 7.055 6.771 6.958 1,198,576 +0.25(+3.76%)
Dec 15, 2017 6.942 6.974 6.706 6.706 1,797,295 -0.19(-2.71%)
Dec 14, 2017 7.015 7.137 6.845 6.893 1,522,144 -0.17(-2.42%)
Dec 13, 2017 7.275 7.291 7.064 7.064 1,026,733 -0.17(-2.36%)
Dec 12, 2017 7.307 7.348 7.153 7.234 1,085,896 -0.07(-1.00%)
Dec 11, 2017 7.169 7.340 7.153 7.307 559,991 +0.13(+1.81%)
Dec 08, 2017 7.194 7.259 7.153 7.177 778,713 +0.06(+0.80%)
Dec 07, 2017 7.218 7.275 7.055 7.120 814,857 -0.10(-1.35%)
Dec 06, 2017 7.446 7.454 7.194 7.218 946,309 -0.32(-4.21%)
Dec 05, 2017 7.405 7.616 7.405 7.535 680,072 +0.08(+1.09%)
Dec 04, 2017 7.568 7.600 7.413 7.454 811,723 -0.18(-2.34%)
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.