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

Enerplus Corp (NY: ERF )

19.97 -0.25 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2013 11.11 11.29 11.06 11.17 821,622 +0.12(+1.11%)
Oct 30, 2013 11.26 11.29 10.94 11.05 1,011,799 -0.24(-2.12%)
Oct 29, 2013 11.24 11.39 11.19 11.29 832,781 +0.12(+1.10%)
Oct 28, 2013 11.22 11.24 11.01 11.16 688,473 -0.03(-0.29%)
Oct 25, 2013 10.96 11.22 10.93 11.20 1,142,164 +0.27(+2.49%)
Oct 24, 2013 10.70 10.96 10.69 10.93 922,850 +0.21(+1.93%)
Oct 23, 2013 11.04 11.06 10.67 10.72 1,785,963 -0.32(-2.87%)
Oct 22, 2013 11.19 11.25 10.90 11.04 965,052 -0.08(-0.76%)
Oct 21, 2013 11.19 11.31 11.08 11.12 816,406 -0.06(-0.58%)
Oct 18, 2013 11.23 11.29 11.10 11.18 753,024 +0.03(+0.23%)
Oct 17, 2013 10.89 11.20 10.81 11.16 1,640,183 +0.47(+4.42%)
Oct 16, 2013 10.53 10.69 10.50 10.69 569,850 +0.19(+1.79%)
Oct 15, 2013 10.72 10.72 10.43 10.50 664,886 -0.22(-2.05%)
Oct 14, 2013 10.60 10.75 10.58 10.72 468,947 +0.00(+0.00%)
Oct 11, 2013 10.58 10.80 10.58 10.72 556,987 +0.11(+1.04%)
Oct 10, 2013 10.46 10.73 10.45 10.61 1,153,824 +0.25(+2.37%)
Oct 09, 2013 10.42 10.42 10.05 10.36 1,124,620 -0.03(-0.25%)
Oct 08, 2013 10.65 10.66 10.37 10.39 886,408 -0.22(-2.07%)
Oct 07, 2013 10.52 10.69 10.51 10.61 539,596 -0.03(-0.24%)
Oct 04, 2013 10.58 10.66 10.50 10.63 953,251 +0.04(+0.37%)
Oct 03, 2013 10.66 10.72 10.49 10.60 516,373 -0.09(-0.85%)
Oct 02, 2013 10.74 10.76 10.64 10.69 498,394 -0.04(-0.38%)
Oct 01, 2013 10.59 10.80 10.55 10.73 577,627 -0.12(-1.06%)
Sep 27, 2013 10.91 10.92 10.78 10.84 514,176 -0.06(-0.53%)
Sep 26, 2013 10.75 10.93 10.73 10.90 594,402 +0.17(+1.61%)
Sep 25, 2013 10.92 10.96 10.72 10.73 806,702 -0.22(-2.05%)
Sep 24, 2013 10.94 11.00 10.86 10.95 412,895 +0.00(+0.00%)
Sep 23, 2013 10.81 11.01 10.79 10.95 602,495 +0.09(+0.82%)
Sep 20, 2013 11.01 11.02 10.79 10.86 853,081 -0.12(-1.11%)
Sep 19, 2013 11.23 11.25 10.94 10.98 791,531 -0.24(-2.17%)
Sep 18, 2013 11.08 11.32 11.00 11.23 875,269 +0.11(+0.98%)
Sep 17, 2013 10.99 11.17 10.92 11.12 710,952 +0.18(+1.64%)
Sep 16, 2013 11.08 11.10 10.93 10.94 687,288 -0.04(-0.41%)
Sep 13, 2013 10.98 11.06 10.91 10.98 540,922 -0.01(-0.12%)
Sep 12, 2013 11.18 11.18 10.94 11.00 728,344 -0.19(-1.66%)
Sep 11, 2013 11.01 11.19 10.88 11.18 729,992 +0.13(+1.16%)
Sep 10, 2013 11.14 11.17 10.97 11.05 682,611 -0.10(-0.92%)
Sep 09, 2013 11.11 11.24 11.11 11.16 698,197 +0.02(+0.17%)
Sep 06, 2013 11.23 11.30 11.10 11.14 820,211 -0.01(-0.11%)
Sep 05, 2013 11.01 11.16 10.98 11.15 929,147 +0.11(+0.99%)
Sep 04, 2013 10.78 11.04 10.72 11.04 3,270,602 +0.20(+1.89%)
Sep 03, 2013 10.68 10.85 10.68 10.84 1,151,488 +0.32(+3.02%)
Aug 30, 2013 10.54 10.59 10.48 10.52 593,863 +0.01(+0.06%)
Aug 29, 2013 10.62 10.64 10.49 10.51 602,814 -0.13(-1.25%)
Aug 28, 2013 10.43 10.72 10.34 10.64 873,362 +0.27(+2.56%)
Aug 27, 2013 10.39 10.51 10.32 10.38 618,770 -0.07(-0.67%)
Aug 26, 2013 10.54 10.59 10.41 10.45 468,528 -0.07(-0.66%)
Aug 23, 2013 10.40 10.57 10.37 10.52 413,829 +0.14(+1.34%)
Aug 22, 2013 10.30 10.45 10.29 10.38 409,528 +0.08(+0.80%)
Aug 21, 2013 10.40 10.47 10.20 10.30 689,918 -0.16(-1.51%)
Aug 20, 2013 10.44 10.59 10.32 10.45 597,779 -0.02(-0.18%)
Aug 19, 2013 10.75 10.82 10.43 10.47 848,469 -0.29(-2.65%)
Aug 16, 2013 10.71 10.90 10.65 10.76 754,203 +0.03(+0.30%)
Aug 15, 2013 10.72 10.81 10.55 10.73 1,156,832 -0.14(-1.28%)
Aug 14, 2013 10.60 10.90 10.60 10.87 1,285,152 +0.23(+2.14%)
Aug 13, 2013 10.66 10.66 10.51 10.64 965,969 -0.04(-0.36%)
Aug 12, 2013 10.78 10.81 10.59 10.68 863,817 -0.11(-1.00%)
Aug 09, 2013 10.52 11.00 10.46 10.78 2,635,652 +0.36(+3.46%)
Aug 08, 2013 10.28 10.52 10.25 10.42 828,252 +0.16(+1.61%)
Aug 07, 2013 10.30 10.37 10.17 10.26 645,132 -0.10(-0.98%)
Aug 06, 2013 10.46 10.52 10.30 10.36 893,051 -0.06(-0.61%)
Aug 05, 2013 10.42 10.48 10.33 10.42 557,952 -0.04(-0.36%)
Aug 02, 2013 10.54 10.56 10.37 10.46 780,367 -0.08(-0.72%)
Aug 01, 2013 10.36 10.63 10.31 10.54 1,602,784 +0.25(+2.40%)
Jul 31, 2013 10.21 10.33 10.16 10.29 700,118 +0.09(+0.93%)
Jul 30, 2013 10.32 10.42 10.18 10.20 1,193,756 -0.11(-1.05%)
Jul 29, 2013 10.38 10.41 10.10 10.30 812,509 -0.08(-0.79%)
Jul 26, 2013 10.30 10.48 10.27 10.38 630,508 +0.04(+0.37%)
Jul 25, 2013 10.30 10.44 10.22 10.35 810,950 -0.03(-0.30%)
Jul 24, 2013 10.54 10.59 10.33 10.38 864,625 -0.14(-1.32%)
Jul 23, 2013 10.46 10.61 10.35 10.52 1,281,735 +0.08(+0.73%)
Jul 22, 2013 10.48 10.53 10.40 10.44 915,596 -0.03(-0.30%)
Jul 19, 2013 10.37 10.52 10.35 10.47 992,326 +0.08(+0.73%)
Jul 18, 2013 10.23 10.48 10.21 10.40 1,418,786 +0.16(+1.55%)
Jul 17, 2013 10.17 10.33 10.16 10.24 1,371,555 +0.08(+0.75%)
Jul 16, 2013 10.13 10.23 10.11 10.16 1,091,249 +0.04(+0.44%)
Jul 15, 2013 10.02 10.15 10.02 10.12 937,743 +0.06(+0.57%)
Jul 12, 2013 9.967 10.09 9.967 10.06 1,172,488 +0.07(+0.70%)
Jul 11, 2013 9.885 10.12 9.847 9.992 1,770,492 +0.20(+2.00%)
Jul 10, 2013 9.682 9.847 9.676 9.796 1,034,068 +0.14(+1.44%)
Jul 09, 2013 9.657 9.707 9.511 9.657 924,007 +0.08(+0.86%)
Jul 08, 2013 9.372 9.600 9.365 9.574 967,634 +0.25(+2.72%)
Jul 05, 2013 9.264 9.340 9.138 9.321 833,899 +0.01(+0.07%)
Jul 03, 2013 9.315 9.353 9.213 9.315 389,664 -0.01(-0.14%)
Jul 02, 2013 9.384 9.422 9.194 9.327 1,099,534 -0.06(-0.61%)
Jul 01, 2013 9.416 9.521 9.346 9.384 474,355 +0.02(+0.20%)
Jun 28, 2013 9.239 9.492 9.188 9.365 1,145,432 +0.38(+4.23%)
Jun 26, 2013 8.910 9.049 8.872 8.986 877,428 +0.16(+1.87%)
Jun 25, 2013 8.859 8.910 8.720 8.821 1,095,515 -0.01(-0.14%)
Jun 24, 2013 8.777 8.916 8.593 8.834 1,374,987 -0.20(-2.17%)
Jun 21, 2013 9.245 9.283 8.998 9.030 1,234,313 -0.17(-1.86%)
Jun 20, 2013 9.448 9.492 9.106 9.201 2,015,664 -0.49(-5.03%)
Jun 19, 2013 9.714 9.815 9.619 9.688 1,158,399 -0.04(-0.46%)
Jun 18, 2013 9.416 9.758 9.410 9.733 1,473,769 +0.30(+3.15%)
Jun 17, 2013 9.378 9.562 9.360 9.435 1,452,914 +0.09(+1.02%)
Jun 14, 2013 9.536 9.543 9.321 9.340 859,716 -0.16(-1.73%)
Jun 13, 2013 9.397 9.549 9.353 9.505 822,724 +0.13(+1.35%)
Jun 12, 2013 9.511 9.562 9.334 9.378 1,010,334 -0.14(-1.46%)
Jun 11, 2013 9.606 9.625 9.498 9.517 881,142 -0.20(-2.08%)
Jun 10, 2013 9.581 9.752 9.492 9.720 886,005 +0.14(+1.45%)
Jun 07, 2013 9.663 9.707 9.498 9.581 793,166 -0.05(-0.53%)
Jun 06, 2013 9.435 9.650 9.429 9.631 744,667 +0.20(+2.08%)
Jun 05, 2013 9.612 9.625 9.429 9.435 1,395,786 -0.23(-2.42%)
Jun 04, 2013 9.790 9.853 9.473 9.669 2,835,180 -0.15(-1.55%)
Jun 03, 2013 9.783 9.878 9.720 9.821 1,277,313 -0.04(-0.45%)
May 31, 2013 9.891 9.967 9.815 9.866 1,268,761 -0.08(-0.76%)
May 30, 2013 9.992 10.01 9.866 9.942 1,088,993 -0.06(-0.57%)
May 29, 2013 10.04 10.18 9.695 9.999 1,946,435 -0.22(-2.17%)
May 28, 2013 10.15 10.34 10.13 10.22 1,305,096 +0.10(+1.00%)
May 24, 2013 10.11 10.18 10.04 10.12 936,710 -0.05(-0.50%)
May 23, 2013 9.929 10.19 9.840 10.17 1,359,275 +0.08(+0.75%)
May 22, 2013 10.30 10.35 10.03 10.09 2,131,330 -0.20(-1.97%)
May 21, 2013 10.12 10.43 10.09 10.30 1,454,451 +0.07(+0.68%)
May 20, 2013 10.06 10.25 10.06 10.23 1,716,840 +0.18(+1.83%)
May 17, 2013 9.891 10.13 9.840 10.04 2,007,248 +0.16(+1.60%)
May 16, 2013 9.796 10.02 9.764 9.885 1,349,666 +0.05(+0.52%)
May 15, 2013 9.866 9.935 9.600 9.834 1,985,416 -0.10(-1.02%)
May 13, 2013 9.663 10.04 9.593 9.935 3,696,684 +0.42(+4.39%)
May 10, 2013 9.049 9.543 8.960 9.517 2,950,099 +0.49(+5.47%)
May 09, 2013 8.878 9.081 8.865 9.024 1,400,808 +0.09(+1.06%)
May 08, 2013 9.024 9.131 8.878 8.929 1,296,271 -0.11(-1.26%)
May 07, 2013 9.005 9.131 8.982 9.043 1,173,054 +0.04(+0.42%)
May 06, 2013 8.935 9.087 8.878 9.005 1,107,360 +0.07(+0.78%)
May 03, 2013 8.865 8.986 8.796 8.935 1,197,464 +0.14(+1.58%)
May 02, 2013 8.846 8.922 8.796 8.796 1,086,550 -0.04(-0.50%)
May 01, 2013 8.713 8.916 8.713 8.840 1,650,563 -0.09(-0.99%)
Apr 30, 2013 8.688 8.954 8.682 8.929 1,939,891 +0.25(+2.92%)
Apr 29, 2013 8.675 8.739 8.631 8.675 990,572 +0.08(+0.88%)
Apr 26, 2013 8.644 8.675 8.424 8.599 1,367,923 -0.04(-0.51%)
Apr 25, 2013 8.422 8.802 8.352 8.644 2,104,077 +0.38(+4.60%)
Apr 24, 2013 8.105 8.308 8.074 8.264 1,187,139 +0.18(+2.27%)
Apr 23, 2013 8.137 8.181 8.017 8.080 1,303,449 -0.03(-0.39%)
Apr 22, 2013 8.175 8.251 8.055 8.112 1,361,864 -0.04(-0.47%)
Apr 19, 2013 8.105 8.200 8.010 8.150 1,472,176 -0.02(-0.23%)
Apr 18, 2013 8.105 8.321 7.998 8.169 1,637,013 +0.09(+1.10%)
Apr 17, 2013 8.397 8.397 7.979 8.080 2,206,429 -0.41(-4.85%)
Apr 16, 2013 8.409 8.530 8.297 8.492 1,181,441 +0.13(+1.51%)
Apr 15, 2013 8.663 8.675 8.359 8.365 2,058,206 -0.44(-4.96%)
Apr 12, 2013 8.903 8.929 8.707 8.802 1,203,384 -0.16(-1.77%)
Apr 11, 2013 9.068 9.134 8.922 8.960 1,360,387 +0.07(+0.78%)
Apr 10, 2013 9.055 9.062 8.865 8.891 1,885,632 -0.13(-1.40%)
Apr 09, 2013 8.789 9.106 8.770 9.017 1,622,459 +0.24(+2.74%)
Apr 08, 2013 8.688 8.846 8.663 8.777 880,408 +0.11(+1.32%)
Apr 05, 2013 8.371 8.707 8.264 8.663 1,699,319 +0.15(+1.79%)
Apr 04, 2013 8.808 8.865 8.480 8.511 1,798,569 -0.30(-3.38%)
Apr 03, 2013 9.201 9.251 8.764 8.808 1,837,280 -0.42(-4.60%)
Apr 02, 2013 9.150 9.316 9.150 9.232 1,040,945 +0.08(+0.90%)
Apr 01, 2013 9.232 9.277 9.071 9.150 1,056,540 -0.10(-1.10%)
Mar 28, 2013 9.327 9.353 9.204 9.251 962,603 -0.08(-0.81%)
Mar 27, 2013 9.359 9.403 9.232 9.327 953,675 -0.09(-0.94%)
Mar 26, 2013 9.264 9.448 9.264 9.416 1,326,125 +0.21(+2.27%)
Mar 25, 2013 9.315 9.343 9.150 9.207 911,485 -0.04(-0.48%)
Mar 22, 2013 9.315 9.365 9.182 9.251 934,712 -0.02(-0.20%)
Mar 21, 2013 9.327 9.416 9.264 9.270 1,070,382 -0.07(-0.75%)
Mar 20, 2013 9.416 9.435 9.226 9.340 989,517 -0.03(-0.27%)
Mar 19, 2013 9.416 9.524 9.321 9.365 1,154,179 -0.05(-0.54%)
Mar 18, 2013 9.454 9.606 9.410 9.416 1,469,617 -0.09(-0.93%)
Mar 15, 2013 9.340 9.524 9.308 9.505 1,683,968 +0.22(+2.32%)
Mar 14, 2013 9.049 9.296 9.017 9.289 1,667,373 +0.24(+2.66%)
Mar 13, 2013 9.213 9.229 9.005 9.049 1,122,709 -0.16(-1.79%)
Mar 12, 2013 9.232 9.302 9.182 9.213 1,340,947 +0.00(+0.00%)
Mar 11, 2013 9.106 9.232 8.986 9.213 1,323,440 +0.10(+1.11%)
Mar 08, 2013 8.998 9.144 8.973 9.112 1,403,261 +0.14(+1.55%)
Mar 07, 2013 8.758 9.125 8.758 8.973 2,269,821 +0.25(+2.90%)
Mar 06, 2013 8.682 8.770 8.644 8.720 1,232,007 +0.04(+0.44%)
Mar 05, 2013 8.669 8.739 8.625 8.682 1,589,932 +0.07(+0.81%)
Mar 04, 2013 8.726 8.789 8.542 8.612 1,904,035 -0.11(-1.23%)
Mar 01, 2013 8.523 8.745 8.498 8.720 2,097,701 +0.13(+1.55%)
Feb 28, 2013 8.460 8.599 8.457 8.587 2,434,016 +0.15(+1.80%)
Feb 27, 2013 8.264 8.517 8.219 8.435 2,085,127 +0.15(+1.76%)
Feb 26, 2013 8.175 8.295 8.067 8.289 2,373,716 +0.23(+2.91%)
Feb 22, 2013 7.839 8.124 7.789 8.055 2,295,427 +0.32(+4.18%)
Feb 21, 2013 7.846 7.852 7.618 7.732 1,719,544 -0.09(-1.13%)
Feb 20, 2013 7.941 8.010 7.732 7.820 1,845,672 -0.16(-2.06%)
Feb 19, 2013 7.985 7.998 7.915 7.985 1,556,573 +0.01(+0.08%)
Feb 15, 2013 8.276 8.321 7.896 7.979 2,655,271 -0.37(-4.47%)
Feb 14, 2013 8.441 8.473 8.327 8.352 1,180,719 -0.07(-0.83%)
Feb 13, 2013 8.390 8.491 8.340 8.422 940,386 +0.04(+0.45%)
Feb 12, 2013 8.378 8.479 8.333 8.384 845,004 +0.01(+0.08%)
Feb 11, 2013 8.549 8.568 8.352 8.378 1,113,609 -0.19(-2.22%)
Feb 08, 2013 8.561 8.599 8.523 8.568 801,307 +0.01(+0.15%)
Feb 07, 2013 8.656 8.701 8.523 8.555 1,218,912 -0.12(-1.39%)
Feb 06, 2013 8.542 8.682 8.536 8.675 1,088,917 +0.39(+4.74%)
Feb 04, 2013 8.327 8.343 8.207 8.283 1,210,497 -0.08(-0.91%)
Feb 01, 2013 8.517 8.517 8.321 8.359 1,357,050 -0.16(-1.86%)
Jan 31, 2013 8.549 8.650 8.511 8.517 1,435,339 -0.04(-0.44%)
Jan 30, 2013 8.555 8.644 8.530 8.555 737,779 -0.01(-0.07%)
Jan 29, 2013 8.511 8.631 8.498 8.561 1,357,107 +0.08(+0.97%)
Jan 28, 2013 8.447 8.549 8.447 8.479 1,107,332 +0.03(+0.37%)
Jan 25, 2013 8.523 8.580 8.409 8.447 1,051,888 -0.07(-0.82%)
Jan 24, 2013 8.485 8.631 8.485 8.517 1,700,638 +0.03(+0.37%)
Jan 23, 2013 8.542 8.637 8.479 8.485 850,166 -0.13(-1.47%)
Jan 22, 2013 8.498 8.618 8.435 8.612 1,400,391 +0.16(+1.87%)
Jan 18, 2013 8.422 8.485 8.416 8.454 1,267,312 +0.02(+0.23%)
Jan 17, 2013 8.454 8.504 8.416 8.435 1,105,792 +0.03(+0.30%)
Jan 16, 2013 8.397 8.466 8.378 8.409 860,254 -0.01(-0.08%)
Jan 15, 2013 8.276 8.466 8.264 8.416 1,467,817 +0.10(+1.22%)
Jan 14, 2013 8.314 8.390 8.257 8.314 831,423 -0.02(-0.23%)
Jan 11, 2013 8.359 8.454 8.308 8.333 1,051,848 -0.02(-0.23%)
Jan 10, 2013 8.447 8.447 8.264 8.352 1,090,665 -0.04(-0.53%)
Jan 09, 2013 8.511 8.523 8.359 8.397 1,182,283 -0.11(-1.34%)
Jan 08, 2013 8.580 8.580 8.403 8.511 1,215,935 -0.08(-0.96%)
Jan 07, 2013 8.675 8.682 8.530 8.593 1,210,708 -0.10(-1.17%)
Jan 04, 2013 8.517 8.739 8.517 8.694 1,451,024 +0.18(+2.08%)
Jan 03, 2013 8.460 8.612 8.390 8.517 1,442,690 +0.06(+0.67%)
Jan 02, 2013 8.460 8.498 8.207 8.460 2,653,440 +0.25(+3.09%)
Dec 31, 2012 7.871 8.226 7.858 8.207 2,953,712 +0.28(+3.60%)
Dec 28, 2012 7.903 7.941 7.865 7.922 1,781,221 -0.03(-0.40%)
Dec 27, 2012 7.979 8.017 7.866 7.953 2,756,261 +0.03(+0.40%)
Dec 26, 2012 8.099 8.131 7.852 7.922 1,750,080 -0.15(-1.81%)
Dec 24, 2012 8.137 8.194 8.042 8.067 877,965 -0.08(-0.93%)
Dec 21, 2012 8.093 8.225 8.074 8.143 2,199,605 -0.08(-1.00%)
Dec 20, 2012 8.327 8.409 8.188 8.226 1,472,536 -0.08(-0.99%)
Dec 19, 2012 8.302 8.460 8.276 8.308 1,789,620 +0.02(+0.23%)
Dec 18, 2012 8.105 8.327 8.099 8.289 2,115,689 +0.15(+1.87%)
Dec 17, 2012 8.074 8.188 8.074 8.137 1,296,439 +0.07(+0.86%)
Dec 14, 2012 8.131 8.137 7.985 8.067 1,810,922 -0.13(-1.55%)
Dec 13, 2012 8.219 8.276 8.137 8.194 1,439,849 -0.09(-1.07%)
Dec 12, 2012 8.435 8.447 8.188 8.283 2,087,489 -0.16(-1.88%)
Dec 11, 2012 8.371 8.688 8.352 8.441 2,717,644 +0.06(+0.68%)
Dec 10, 2012 8.207 8.390 8.169 8.384 1,733,957 +0.18(+2.16%)
Dec 07, 2012 8.276 8.314 8.181 8.207 1,250,436 -0.03(-0.31%)
Dec 06, 2012 8.384 8.435 8.175 8.232 1,183,079 -0.21(-2.48%)
Dec 05, 2012 8.283 8.504 8.276 8.441 1,776,969 +0.16(+1.91%)
Dec 04, 2012 8.352 8.397 8.238 8.283 1,956,112 -0.13(-1.51%)
Nov 30, 2012 8.352 8.441 8.308 8.409 2,091,864 +0.06(+0.68%)
Nov 29, 2012 8.194 8.447 8.194 8.352 2,428,885 +0.20(+2.49%)
Nov 28, 2012 8.010 8.169 7.909 8.150 1,777,330 +0.08(+1.02%)
Nov 27, 2012 8.124 8.194 8.067 8.067 1,379,222 -0.09(-1.09%)
Nov 26, 2012 8.226 8.257 8.061 8.156 1,283,827 -0.12(-1.45%)
Nov 23, 2012 8.251 8.447 8.105 8.276 1,762,437 +0.32(+3.98%)
Nov 21, 2012 7.934 8.086 7.890 7.960 1,358,266 +0.02(+0.24%)
Nov 20, 2012 8.048 8.080 7.839 7.941 1,641,402 -0.08(-1.03%)
Nov 19, 2012 7.839 8.042 7.789 8.023 3,139,029 +0.55(+7.37%)
Nov 16, 2012 7.453 7.485 7.263 7.472 2,328,167 -0.01(-0.08%)
Nov 15, 2012 7.548 7.719 7.415 7.478 2,774,084 -0.15(-1.91%)
Nov 14, 2012 7.782 7.871 7.396 7.624 4,476,214 -0.16(-2.03%)
Nov 13, 2012 7.820 7.960 7.744 7.782 2,703,796 -0.17(-2.15%)
Nov 12, 2012 8.023 8.245 7.922 7.953 2,814,074 -0.18(-2.18%)
Nov 09, 2012 9.100 9.119 8.055 8.131 7,745,321 -1.37(-14.46%)
Nov 08, 2012 9.669 9.764 9.492 9.505 1,666,593 -0.20(-2.09%)
Nov 07, 2012 10.14 10.14 9.517 9.707 2,426,565 -0.54(-5.25%)
Nov 06, 2012 10.25 10.28 10.20 10.25 857,320 +0.04(+0.37%)
Nov 05, 2012 10.18 10.25 10.16 10.21 1,160,774 +0.02(+0.19%)
Nov 02, 2012 10.33 10.35 10.17 10.19 842,468 -0.07(-0.68%)
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.