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 (%)
Jan 31, 2019 7.338 7.420 7.103 7.132 866,481 -0.18(-2.48%)
Jan 30, 2019 7.223 7.363 7.124 7.313 500,936 +0.22(+3.14%)
Jan 29, 2019 7.181 7.338 7.091 7.091 680,004 +0.03(+0.47%)
Jan 28, 2019 6.992 7.157 6.889 7.058 899,457 -0.10(-1.38%)
Jan 25, 2019 7.190 7.305 7.079 7.157 1,077,178 +0.02(+0.35%)
Jan 24, 2019 6.968 7.161 6.902 7.132 668,863 +0.16(+2.24%)
Jan 23, 2019 7.173 7.223 6.959 6.976 684,241 -0.16(-2.19%)
Jan 22, 2019 7.428 7.445 7.132 7.132 978,604 -0.58(-7.47%)
Jan 18, 2019 7.691 7.790 7.601 7.708 650,488 +0.11(+1.41%)
Jan 17, 2019 7.412 7.675 7.412 7.601 616,136 +0.07(+0.98%)
Jan 16, 2019 7.510 7.691 7.482 7.527 355,743 -0.03(-0.44%)
Jan 15, 2019 7.494 7.617 7.486 7.560 595,124 +0.14(+1.88%)
Jan 14, 2019 7.338 7.552 7.338 7.420 698,952 -0.02(-0.22%)
Jan 11, 2019 7.338 7.543 7.239 7.436 950,873 +0.02(+0.33%)
Jan 10, 2019 7.190 7.478 7.173 7.412 842,392 +0.09(+1.24%)
Jan 09, 2019 7.280 7.395 7.066 7.321 829,963 +0.16(+2.18%)
Jan 08, 2019 7.231 7.261 7.050 7.165 808,377 +0.03(+0.46%)
Jan 07, 2019 7.116 7.313 6.918 7.132 1,091,521 +0.11(+1.52%)
Jan 04, 2019 6.852 7.042 6.828 7.025 947,591 +0.35(+5.30%)
Jan 03, 2019 6.597 6.819 6.441 6.671 945,694 +0.13(+2.01%)
Jan 02, 2019 6.235 6.696 6.120 6.540 1,540,650 +0.16(+2.45%)
Dec 31, 2018 6.260 6.482 6.252 6.383 896,898 +0.16(+2.51%)
Dec 28, 2018 6.219 6.416 6.178 6.227 1,081,797 +0.04(+0.66%)
Dec 27, 2018 6.030 6.194 5.939 6.186 1,152,748 -0.09(-1.44%)
Dec 26, 2018 5.923 6.293 5.619 6.277 1,397,488 +0.44(+7.61%)
Dec 24, 2018 5.973 6.030 5.825 5.833 765,761 -0.19(-3.14%)
Dec 21, 2018 6.268 6.326 5.989 6.022 1,531,401 -0.28(-4.43%)
Dec 20, 2018 6.334 6.679 6.252 6.301 1,783,960 -0.13(-2.04%)
Dec 19, 2018 6.465 6.827 6.433 6.433 2,191,341 +0.03(+0.51%)
Dec 18, 2018 6.704 6.720 6.400 6.400 2,245,357 -0.27(-4.06%)
Dec 17, 2018 6.868 6.991 6.654 6.671 1,620,024 -0.34(-4.81%)
Dec 14, 2018 7.312 7.361 6.983 7.008 1,207,252 -0.44(-5.95%)
Dec 13, 2018 7.271 7.575 7.221 7.451 2,508,677 +0.18(+2.49%)
Dec 12, 2018 7.377 7.501 7.254 7.271 1,717,018 +0.05(+0.68%)
Dec 11, 2018 7.410 7.418 7.110 7.221 1,740,964 -0.01(-0.11%)
Dec 10, 2018 7.345 7.468 7.139 7.230 1,624,657 -0.30(-3.93%)
Dec 07, 2018 7.698 7.747 7.435 7.525 2,285,477 +0.11(+1.44%)
Dec 06, 2018 7.690 7.739 7.353 7.418 3,634,163 -0.52(-6.52%)
Dec 04, 2018 8.281 8.339 7.907 7.936 1,184,002 -0.37(-4.45%)
Dec 03, 2018 8.215 8.544 8.076 8.306 1,635,567 +0.39(+4.98%)
Nov 30, 2018 7.879 7.952 7.698 7.911 1,100,500 -0.12(-1.43%)
Nov 29, 2018 7.837 8.121 7.829 8.026 1,638,953 +0.25(+3.17%)
Nov 28, 2018 7.714 7.879 7.620 7.780 1,039,878 +0.04(+0.53%)
Nov 27, 2018 7.755 7.862 7.591 7.739 980,101 -0.05(-0.63%)
Nov 26, 2018 7.837 8.026 7.763 7.788 1,208,886 +0.11(+1.50%)
Nov 23, 2018 7.780 7.936 7.460 7.673 960,563 -0.39(-4.88%)
Nov 21, 2018 8.067 8.067 8.067 0 +0.29(+3.69%)
Nov 20, 2018 7.911 8.018 7.731 7.780 1,705,769 -0.32(-3.95%)
Nov 19, 2018 7.936 8.198 7.895 8.100 1,008,650 +0.02(+0.20%)
Nov 16, 2018 8.166 8.166 7.813 8.084 1,367,185 +0.07(+0.82%)
Nov 15, 2018 7.665 8.055 7.665 8.018 1,324,124 +0.30(+3.94%)
Nov 14, 2018 7.788 8.043 7.501 7.714 2,367,340 +0.16(+2.17%)
Nov 13, 2018 7.690 7.837 7.521 7.550 1,326,553 -0.17(-2.23%)
Nov 12, 2018 8.108 8.162 7.698 7.722 1,029,699 -0.29(-3.59%)
Nov 09, 2018 7.624 8.174 7.411 8.010 1,794,522 +0.24(+3.06%)
Nov 08, 2018 7.936 7.985 7.714 7.772 1,253,776 -0.21(-2.67%)
Nov 07, 2018 7.837 8.107 7.821 7.985 1,327,511 +0.32(+4.18%)
Nov 06, 2018 7.780 7.952 7.640 7.665 1,118,143 -0.11(-1.37%)
Nov 05, 2018 7.632 7.821 7.575 7.772 1,009,927 +0.25(+3.38%)
Nov 02, 2018 7.747 7.858 7.468 7.517 1,094,723 -0.25(-3.27%)
Nov 01, 2018 7.706 7.850 7.558 7.772 1,139,218 +0.15(+1.94%)
Oct 31, 2018 7.542 7.878 7.542 7.624 1,331,532 +0.12(+1.64%)
Oct 30, 2018 7.394 7.525 7.304 7.501 1,154,502 +0.00(+0.00%)
Oct 29, 2018 7.936 8.001 7.353 7.501 1,256,583 -0.45(-5.68%)
Oct 26, 2018 7.665 8.067 7.551 7.952 1,698,425 +0.16(+2.11%)
Oct 25, 2018 7.895 7.993 7.723 7.788 1,091,120 -0.03(-0.42%)
Oct 24, 2018 8.305 8.387 7.813 7.821 1,187,326 -0.37(-4.50%)
Oct 23, 2018 8.420 8.420 8.067 8.190 1,517,261 -0.47(-5.40%)
Oct 22, 2018 8.772 8.854 8.657 8.657 834,593 -0.16(-1.86%)
Oct 19, 2018 8.772 8.940 8.772 8.821 1,028,398 +0.12(+1.41%)
Oct 18, 2018 8.944 8.961 8.526 8.698 1,278,181 -0.43(-4.76%)
Oct 17, 2018 9.616 9.649 9.100 9.133 1,013,620 -0.57(-5.83%)
Oct 16, 2018 9.518 9.715 9.477 9.698 482,433 +0.23(+2.42%)
Oct 15, 2018 9.633 9.748 9.453 9.469 552,648 -0.15(-1.53%)
Oct 12, 2018 9.723 9.813 9.477 9.616 705,034 +0.14(+1.47%)
Oct 11, 2018 9.502 9.674 9.346 9.477 1,142,998 -0.13(-1.37%)
Oct 10, 2018 10.07 10.07 9.567 9.608 970,640 -0.44(-4.40%)
Oct 09, 2018 9.879 10.10 9.793 10.05 685,743 +0.20(+2.00%)
Oct 08, 2018 9.830 9.928 9.708 9.854 488,190 -0.16(-1.56%)
Oct 05, 2018 10.17 10.17 9.953 10.01 660,024 -0.16(-1.61%)
Oct 04, 2018 10.47 10.55 10.11 10.17 852,881 -0.38(-3.57%)
Oct 03, 2018 10.23 10.57 10.16 10.55 985,493 +0.34(+3.37%)
Oct 02, 2018 10.33 10.40 10.17 10.21 554,736 -0.11(-1.11%)
Oct 01, 2018 10.25 10.37 10.19 10.32 813,704 +0.20(+2.03%)
Sep 28, 2018 9.912 10.33 9.912 10.12 723,697 +0.16(+1.56%)
Sep 27, 2018 10.05 10.09 9.908 9.961 599,425 +0.03(+0.33%)
Sep 26, 2018 9.985 10.08 9.912 9.928 525,348 -0.15(-1.46%)
Sep 25, 2018 10.24 10.36 10.06 10.08 569,271 -0.04(-0.41%)
Sep 24, 2018 9.920 10.20 9.920 10.12 768,819 +0.37(+3.78%)
Sep 21, 2018 9.781 9.961 9.723 9.748 739,432 +0.00(+0.00%)
Sep 20, 2018 9.928 9.977 9.682 9.748 439,307 -0.12(-1.24%)
Sep 19, 2018 9.740 9.936 9.731 9.871 645,406 +0.11(+1.09%)
Sep 18, 2018 9.486 9.822 9.486 9.764 776,783 +0.37(+3.92%)
Sep 17, 2018 9.584 9.604 9.387 9.396 416,378 -0.18(-1.88%)
Sep 14, 2018 9.609 9.715 9.535 9.576 635,177 -0.02(-0.26%)
Sep 13, 2018 9.576 9.682 9.477 9.600 783,072 -0.09(-0.93%)
Sep 12, 2018 9.584 9.813 9.584 9.690 951,669 +0.21(+2.25%)
Sep 11, 2018 9.297 9.559 9.289 9.477 789,496 +0.09(+0.96%)
Sep 10, 2018 9.518 9.625 9.314 9.387 1,005,125 -0.09(-0.95%)
Sep 07, 2018 9.109 9.486 9.035 9.477 1,255,460 +0.25(+2.75%)
Sep 06, 2018 9.617 9.625 9.092 9.224 1,490,503 -0.39(-4.09%)
Sep 05, 2018 9.715 9.756 9.396 9.617 977,448 -0.16(-1.59%)
Sep 04, 2018 10.15 10.16 9.723 9.772 940,228 -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 10.30 672,992 -0.26(-2.48%)
Aug 29, 2018 10.35 10.58 10.35 10.56 563,458 +0.19(+1.82%)
Aug 28, 2018 10.47 10.53 10.27 10.37 694,613 -0.08(-0.78%)
Aug 27, 2018 10.35 10.50 10.35 10.45 610,867 +0.11(+1.11%)
Aug 24, 2018 10.36 10.47 10.28 10.34 663,290 +0.10(+0.96%)
Aug 23, 2018 10.34 10.39 10.21 10.24 535,160 -0.20(-1.96%)
Aug 22, 2018 10.45 10.55 10.39 10.44 723,865 +0.17(+1.67%)
Aug 21, 2018 10.28 10.47 10.25 10.27 765,342 +0.11(+1.13%)
Aug 20, 2018 10.03 10.22 10.03 10.16 474,656 +0.11(+1.06%)
Aug 17, 2018 10.12 10.15 9.977 10.05 519,856 +0.06(+0.57%)
Aug 16, 2018 10.07 10.16 9.990 9.994 714,836 -0.02(-0.25%)
Aug 15, 2018 10.30 10.39 9.912 10.02 947,058 -0.51(-4.82%)
Aug 14, 2018 10.45 10.59 10.35 10.53 649,571 +0.22(+2.14%)
Aug 13, 2018 10.66 10.75 10.27 10.30 902,572 -0.35(-3.30%)
Aug 10, 2018 10.30 10.82 10.29 10.66 1,210,881 +0.21(+2.04%)
Aug 09, 2018 10.77 10.83 10.43 10.44 1,526,137 -0.33(-3.04%)
Aug 08, 2018 10.80 10.83 10.58 10.77 605,610 -0.13(-1.20%)
Aug 07, 2018 11.27 11.35 10.88 10.90 1,042,283 -0.20(-1.84%)
Aug 06, 2018 11.21 11.28 11.09 11.11 473,636 -0.02(-0.22%)
Aug 03, 2018 11.00 11.14 10.98 11.13 745,270 +0.07(+0.67%)
Aug 02, 2018 10.64 11.09 10.60 11.06 1,018,177 +0.30(+2.82%)
Aug 01, 2018 10.58 10.78 10.52 10.76 821,906 +0.07(+0.61%)
Jul 31, 2018 10.66 10.74 10.44 10.69 528,713 +0.04(+0.38%)
Jul 30, 2018 10.83 10.90 10.61 10.65 645,003 +0.02(+0.15%)
Jul 27, 2018 10.87 10.92 10.61 10.63 667,566 -0.31(-2.84%)
Jul 26, 2018 10.91 11.09 10.89 10.94 1,047,626 +0.00(+0.00%)
Jul 25, 2018 10.81 10.94 10.72 10.94 737,882 +0.17(+1.59%)
Jul 24, 2018 10.59 10.88 10.55 10.77 869,491 +0.25(+2.33%)
Jul 23, 2018 10.65 10.68 10.52 10.53 562,659 -0.08(-0.77%)
Jul 20, 2018 10.71 10.74 10.55 10.61 947,636 +0.00(+0.00%)
Jul 19, 2018 10.58 10.80 10.52 10.61 806,489 +0.03(+0.31%)
Jul 18, 2018 10.40 10.62 10.28 10.58 869,515 +0.06(+0.54%)
Jul 17, 2018 10.38 10.59 10.31 10.52 626,789 +0.09(+0.86%)
Jul 16, 2018 10.53 10.59 10.33 10.43 909,941 -0.30(-2.82%)
Jul 13, 2018 10.71 10.86 10.70 10.73 555,307 +0.02(+0.15%)
Jul 12, 2018 10.62 10.76 10.44 10.71 741,611 +0.18(+1.71%)
Jul 11, 2018 10.79 10.93 10.40 10.53 984,280 -0.43(-3.88%)
Jul 10, 2018 10.71 11.01 10.70 10.96 1,394,970 +0.31(+2.92%)
Jul 09, 2018 10.54 10.65 10.52 10.65 1,206,300 +0.20(+1.96%)
Jul 06, 2018 10.22 10.46 10.16 10.44 1,169,484 +0.20(+1.92%)
Jul 05, 2018 10.41 10.43 10.22 10.25 892,998 -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 10.07 514,080 -0.24(-2.30%)
Jun 29, 2018 10.26 10.48 10.23 10.31 1,327,998 +0.13(+1.29%)
Jun 28, 2018 10.26 10.32 10.04 10.17 1,055,108 -0.07(-0.64%)
Jun 27, 2018 10.08 10.50 10.08 10.24 1,489,339 +0.29(+2.96%)
Jun 26, 2018 9.897 10.00 9.717 9.946 890,545 +0.14(+1.42%)
Jun 25, 2018 10.15 10.15 9.745 9.807 1,207,972 -0.31(-3.07%)
Jun 22, 2018 9.856 10.18 9.807 10.12 1,946,920 +0.58(+6.08%)
Jun 21, 2018 9.627 9.684 9.435 9.537 1,392,029 -0.22(-2.26%)
Jun 20, 2018 9.537 9.815 9.472 9.758 1,578,346 +0.34(+3.56%)
Jun 19, 2018 9.549 9.333 9.423 1,204,108 -0.17(-1.79%)
Jun 18, 2018 9.439 9.709 9.406 9.594 1,318,366 +0.18(+1.91%)
Jun 15, 2018 9.921 9.365 9.415 2,653,640 -0.51(-5.11%)
Jun 14, 2018 10.19 10.21 9.888 9.921 1,353,419 -0.20(-1.94%)
Jun 13, 2018 10.20 10.24 10.04 10.12 1,132,772 -0.07(-0.72%)
Jun 12, 2018 10.35 10.44 10.17 10.19 1,287,106 -0.18(-1.73%)
Jun 11, 2018 10.31 10.41 10.21 10.37 1,558,492 +0.03(+0.32%)
Jun 08, 2018 10.45 10.49 10.20 10.34 1,324,737 -0.16(-1.48%)
Jun 07, 2018 10.31 10.58 10.31 10.49 1,593,714 +0.31(+3.05%)
Jun 06, 2018 10.09 10.18 836,840 +0.01(+0.08%)
Jun 05, 2018 10.02 10.31 9.938 10.17 1,062,544 +0.11(+1.14%)
Jun 04, 2018 10.22 10.38 9.962 10.06 1,373,672 -0.16(-1.52%)
Jun 01, 2018 10.01 10.24 9.921 10.22 1,470,449 +0.24(+2.38%)
May 31, 2018 9.946 10.21 9.864 9.978 925,715 -0.11(-1.05%)
May 30, 2018 9.594 10.22 9.594 10.08 1,365,234 +0.58(+6.10%)
May 29, 2018 9.545 9.653 9.423 9.504 1,060,787 -0.16(-1.61%)
May 25, 2018 9.660 9.660 9.660 0 -0.33(-3.27%)
May 24, 2018 9.896 10.17 9.766 9.986 1,149,197 -0.08(-0.81%)
May 23, 2018 10.18 10.32 10.04 10.07 1,143,937 -0.20(-1.99%)
May 22, 2018 10.92 11.02 10.26 10.27 2,567,946 -0.64(-5.91%)
May 21, 2018 10.58 10.96 10.53 10.92 1,785,161 +0.44(+4.21%)
May 18, 2018 10.44 10.56 10.35 10.48 1,625,987 +0.03(+0.31%)
May 17, 2018 10.16 10.48 10.13 10.44 1,969,804 +0.37(+3.65%)
May 16, 2018 9.954 10.16 9.937 10.08 1,135,101 +0.11(+1.06%)
May 15, 2018 10.00 10.00 9.803 9.970 911,998 -0.02(-0.16%)
May 14, 2018 9.896 10.42 9.842 9.986 448,249 +0.18(+1.83%)
May 11, 2018 9.954 9.962 9.749 9.807 910,881 -0.14(-1.40%)
May 10, 2018 10.21 10.21 9.880 9.945 761,614 -0.20(-1.93%)
May 09, 2018 10.21 10.41 10.11 10.14 1,449,365 +0.11(+1.06%)
May 08, 2018 9.872 10.06 9.549 10.04 2,056,072 +0.13(+1.32%)
May 07, 2018 9.766 10.12 9.730 9.905 2,033,234 +0.30(+3.15%)
May 04, 2018 9.309 9.676 9.194 9.603 1,269,857 +0.26(+2.80%)
May 03, 2018 9.407 9.594 9.309 9.341 1,231,193 -0.20(-2.05%)
May 02, 2018 9.341 9.643 9.341 9.537 853,306 +0.16(+1.65%)
May 01, 2018 9.382 9.464 9.274 9.382 847,886 -0.10(-1.03%)
Apr 30, 2018 9.415 9.496 9.358 9.480 926,362 +0.02(+0.17%)
Apr 27, 2018 9.700 9.774 9.456 9.464 987,896 -0.31(-3.17%)
Apr 26, 2018 9.750 9.888 9.750 9.774 1,017,017 +0.02(+0.17%)
Apr 25, 2018 9.733 9.807 9.631 9.758 756,920 -0.04(-0.42%)
Apr 24, 2018 9.692 10.17 9.684 9.798 1,609,152 +0.10(+1.01%)
Apr 23, 2018 9.448 9.705 9.382 9.701 1,121,666 +0.16(+1.62%)
Apr 20, 2018 9.529 9.643 9.448 9.546 918,355 -0.10(-1.02%)
Apr 19, 2018 9.888 10.09 9.599 9.643 1,812,909 -0.21(-2.15%)
Apr 18, 2018 9.790 9.986 9.668 9.856 1,226,901 +0.31(+3.25%)
Apr 17, 2018 9.399 9.582 9.195 9.546 1,040,981 +0.20(+2.18%)
Apr 16, 2018 9.660 9.660 9.325 9.342 1,052,621 -0.32(-3.29%)
Apr 13, 2018 9.594 9.668 9.493 9.660 1,149,040 +0.16(+1.63%)
Apr 12, 2018 9.521 9.570 9.419 9.505 731,470 -0.04(-0.43%)
Apr 11, 2018 9.317 9.643 9.252 9.546 1,266,386 +0.23(+2.45%)
Apr 10, 2018 9.170 9.431 9.113 9.317 1,563,416 +0.38(+4.29%)
Apr 09, 2018 9.154 9.154 8.921 8.934 1,285,408 -0.06(-0.64%)
Apr 06, 2018 9.284 9.448 8.885 8.991 2,252,597 -0.40(-4.26%)
Apr 05, 2018 9.129 9.407 9.097 9.391 1,754,054 +0.29(+3.23%)
Apr 04, 2018 8.909 9.101 8.770 9.097 967,626 -0.02(-0.18%)
Apr 03, 2018 9.007 9.154 8.901 9.113 720,916 +0.17(+1.92%)
Apr 02, 2018 9.121 9.203 8.803 8.942 1,096,789 -0.24(-2.66%)
Mar 29, 2018 9.187 9.187 9.187 0 +0.19(+2.09%)
Mar 28, 2018 9.146 9.203 8.917 8.999 1,098,582 -0.14(-1.52%)
Mar 27, 2018 9.366 9.390 9.113 9.138 875,407 -0.26(-2.78%)
Mar 26, 2018 9.472 9.545 9.195 9.398 1,016,496 +0.06(+0.61%)
Mar 23, 2018 9.602 9.692 9.329 9.341 1,079,623 -0.16(-1.72%)
Mar 22, 2018 9.659 9.741 9.407 9.504 1,486,733 -0.32(-3.24%)
Mar 21, 2018 9.105 9.994 9.105 9.822 3,103,865 +0.84(+9.35%)
Mar 20, 2018 8.869 9.015 8.803 8.983 823,149 +0.25(+2.89%)
Mar 19, 2018 8.934 8.958 8.632 8.730 793,731 -0.23(-2.55%)
Mar 16, 2018 8.836 8.975 8.742 8.958 1,412,659 +0.11(+1.29%)
Mar 15, 2018 8.918 8.975 8.812 8.844 758,165 -0.04(-0.46%)
Mar 14, 2018 8.991 9.015 8.844 8.885 717,077 -0.05(-0.55%)
Mar 13, 2018 8.934 9.105 8.934 8.934 968,649 +0.01(+0.09%)
Mar 12, 2018 8.983 9.064 8.844 8.926 830,751 -0.09(-0.99%)
Mar 09, 2018 8.966 9.072 8.918 9.015 724,050 +0.15(+1.75%)
Mar 08, 2018 8.803 8.893 8.746 8.860 729,582 +0.09(+1.02%)
Mar 07, 2018 8.657 8.771 996,748 -0.21(-2.36%)
Mar 06, 2018 9.187 9.187 8.950 8.983 763,734 -0.11(-1.17%)
Mar 05, 2018 8.828 9.195 8.812 9.089 1,037,116 +0.20(+2.29%)
Mar 02, 2018 8.755 8.909 8.559 8.885 1,067,922 +0.02(+0.28%)
Mar 01, 2018 8.975 9.048 8.763 8.860 1,409,666 -0.15(-1.63%)
Feb 28, 2018 9.423 9.472 9.007 9.007 1,415,904 -0.37(-3.91%)
Feb 27, 2018 9.447 9.594 9.374 9.374 1,099,706 -0.08(-0.86%)
Feb 26, 2018 9.358 9.667 9.333 9.456 1,509,805 +0.11(+1.22%)
Feb 23, 2018 8.666 9.374 8.568 9.341 1,810,150 +0.81(+9.55%)
Feb 22, 2018 8.527 790,879 +0.19(+2.25%)
Feb 21, 2018 8.486 8.486 8.340 8.340 596,121 -0.19(-2.20%)
Feb 20, 2018 8.625 8.684 8.494 8.527 1,020,565 -0.07(-0.85%)
Feb 16, 2018 8.600 8.600 8.600 0 -0.05(-0.57%)
Feb 15, 2018 8.625 8.723 8.490 8.649 1,457,539 +0.07(+0.76%)
Feb 14, 2018 8.169 8.617 8.144 8.584 1,207,546 +0.30(+3.64%)
Feb 13, 2018 8.299 8.405 8.250 8.283 1,121,724 -0.11(-1.26%)
Feb 12, 2018 8.299 8.421 8.185 8.389 1,143,807 +0.25(+3.10%)
Feb 09, 2018 8.283 8.336 7.867 8.136 1,824,659 -0.07(-0.79%)
Feb 08, 2018 8.576 8.666 8.201 8.201 1,246,677 -0.37(-4.37%)
Feb 07, 2018 8.747 8.837 8.576 8.576 1,734,796 -0.24(-2.77%)
Feb 06, 2018 8.568 8.918 8.552 8.820 1,406,098 +0.02(+0.23%)
Feb 05, 2018 8.771 8.942 8.704 8.800 1,758,698 -0.09(-1.05%)
Feb 02, 2018 8.967 9.020 8.856 8.894 1,399,467 -0.29(-3.19%)
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.