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, 2022 15.88 16.39 15.72 16.34 1,960,679 +0.36(+2.24%)
Oct 28, 2022 16.19 16.28 15.67 15.98 1,416,204 -0.10(-0.65%)
Oct 27, 2022 16.67 16.80 16.06 16.08 1,523,164 -0.29(-1.79%)
Oct 26, 2022 16.07 16.53 15.87 16.38 1,601,575 +0.37(+2.30%)
Oct 25, 2022 16.23 16.40 15.98 16.01 1,750,166 -0.18(-1.11%)
Oct 24, 2022 15.85 16.26 15.69 16.19 2,287,260 +0.35(+2.20%)
Oct 21, 2022 15.67 15.89 15.38 15.84 1,699,280 +0.18(+1.15%)
Oct 20, 2022 15.61 15.94 15.53 15.66 1,974,956 +0.28(+1.84%)
Oct 19, 2022 14.87 15.51 14.76 15.38 1,734,620 +0.63(+4.29%)
Oct 18, 2022 14.93 15.06 14.40 14.74 1,090,530 +0.01(+0.06%)
Oct 17, 2022 14.51 14.99 14.51 14.73 1,326,357 +0.51(+3.58%)
Oct 14, 2022 14.77 14.99 14.22 14.22 1,371,477 -0.77(-5.16%)
Oct 13, 2022 14.24 15.39 14.21 15.00 2,181,330 +0.31(+2.12%)
Oct 12, 2022 14.45 14.93 14.23 14.69 1,573,300 +0.15(+1.04%)
Oct 11, 2022 14.52 14.97 14.16 14.54 1,914,033 -0.37(-2.47%)
Oct 10, 2022 15.19 15.33 14.60 14.90 1,617,353 -0.35(-2.29%)
Oct 07, 2022 15.39 15.86 15.22 15.25 3,475,023 +0.01(+0.06%)
Oct 06, 2022 14.62 15.27 14.62 15.24 2,332,521 +0.46(+3.13%)
Oct 05, 2022 14.56 14.91 13.99 14.78 2,198,896 +0.26(+1.82%)
Oct 04, 2022 14.45 14.74 14.26 14.52 2,246,931 +0.35(+2.47%)
Oct 03, 2022 14.14 14.37 13.90 14.17 1,832,886 +0.79(+5.93%)
Sep 30, 2022 13.21 13.64 13.02 13.38 1,490,272 -0.08(-0.56%)
Sep 29, 2022 13.21 13.53 12.72 13.45 2,582,738 +0.03(+0.21%)
Sep 28, 2022 12.35 13.49 12.24 13.42 2,316,991 +1.18(+9.64%)
Sep 27, 2022 12.00 12.30 11.73 12.24 2,286,237 +0.43(+3.68%)
Sep 26, 2022 12.42 12.58 11.69 11.81 3,024,435 -0.79(-6.29%)
Sep 23, 2022 13.06 13.08 12.48 12.60 2,750,281 -1.13(-8.25%)
Sep 22, 2022 14.41 14.58 13.72 13.73 1,288,317 -0.39(-2.74%)
Sep 21, 2022 14.89 15.04 14.12 14.12 1,239,152 -0.49(-3.36%)
Sep 20, 2022 14.65 14.71 14.19 14.61 1,888,173 -0.13(-0.90%)
Sep 19, 2022 13.92 14.80 13.92 14.74 1,553,551 +0.19(+1.30%)
Sep 16, 2022 14.69 14.74 14.11 14.56 1,592,975 -0.25(-1.66%)
Sep 15, 2022 14.72 15.09 14.60 14.80 1,124,378 -0.34(-2.24%)
Sep 14, 2022 14.76 15.28 14.76 15.14 1,497,942 +0.64(+4.43%)
Sep 13, 2022 14.41 14.89 14.39 14.50 1,519,660 -0.18(-1.22%)
Sep 12, 2022 14.70 14.81 14.51 14.68 2,010,123 +0.26(+1.83%)
Sep 09, 2022 14.34 14.56 14.27 14.41 987,785 +0.51(+3.67%)
Sep 08, 2022 13.71 13.95 13.53 13.90 1,706,437 +0.34(+2.51%)
Sep 07, 2022 13.90 13.91 13.42 13.56 1,826,225 -0.77(-5.40%)
Sep 06, 2022 14.84 14.98 14.27 14.34 1,724,027 -0.34(-2.32%)
Sep 02, 2022 14.69 14.85 14.47 14.68 1,588,885 +0.50(+3.53%)
Sep 01, 2022 14.34 14.35 13.90 14.18 1,946,022 -0.37(-2.53%)
Aug 31, 2022 14.04 14.82 13.93 14.55 1,634,379 +0.09(+0.59%)
Aug 30, 2022 15.01 15.06 14.30 14.46 1,611,065 -0.81(-5.28%)
Aug 29, 2022 14.75 15.45 14.69 15.27 1,527,551 +0.51(+3.43%)
Aug 26, 2022 14.84 15.09 14.66 14.76 1,538,237 -0.06(-0.38%)
Aug 25, 2022 15.01 15.14 14.63 14.82 1,410,489 -0.04(-0.25%)
Aug 24, 2022 14.51 14.89 14.42 14.86 1,511,183 +0.38(+2.66%)
Aug 23, 2022 14.22 14.93 14.18 14.47 2,426,667 +0.59(+4.25%)
Aug 22, 2022 13.65 13.92 13.41 13.88 2,753,444 +0.05(+0.34%)
Aug 19, 2022 13.66 13.92 13.57 13.83 1,630,439 -0.05(-0.34%)
Aug 18, 2022 13.81 13.97 13.70 13.88 1,969,519 +0.39(+2.92%)
Aug 17, 2022 13.13 13.73 13.12 13.49 2,008,282 +0.33(+2.49%)
Aug 16, 2022 13.55 13.79 13.08 13.16 1,543,037 -0.22(-1.61%)
Aug 15, 2022 12.95 13.39 12.55 13.37 2,117,246 -0.29(-2.13%)
Aug 12, 2022 13.13 13.72 12.93 13.66 2,859,113 +0.37(+2.75%)
Aug 11, 2022 12.95 13.44 12.92 13.30 1,385,926 +0.59(+4.65%)
Aug 10, 2022 12.53 12.78 12.25 12.71 1,381,170 +0.16(+1.27%)
Aug 09, 2022 12.72 12.89 12.31 12.55 2,239,658 +0.07(+0.53%)
Aug 08, 2022 12.25 12.62 12.18 12.48 2,064,943 +0.17(+1.37%)
Aug 05, 2022 11.33 12.54 11.33 12.32 4,549,378 +0.93(+8.15%)
Aug 04, 2022 11.92 12.01 11.28 11.39 3,780,207 -0.67(-5.59%)
Aug 03, 2022 13.03 13.03 11.88 12.06 2,108,791 -0.73(-5.71%)
Aug 02, 2022 12.58 12.86 12.42 12.79 2,027,522 +0.15(+1.19%)
Aug 01, 2022 12.75 12.91 12.47 12.64 1,478,445 -0.44(-3.37%)
Jul 29, 2022 13.09 13.22 12.91 13.08 2,118,478 +0.22(+1.75%)
Jul 28, 2022 12.75 12.97 12.41 12.86 1,490,415 +0.31(+2.46%)
Jul 27, 2022 12.33 12.60 12.18 12.55 1,447,942 +0.32(+2.60%)
Jul 26, 2022 12.52 12.70 12.06 12.23 2,080,627 -0.13(-1.06%)
Jul 25, 2022 11.96 12.40 11.84 12.36 1,555,891 +0.65(+5.52%)
Jul 22, 2022 12.06 12.27 11.64 11.72 1,460,700 -0.41(-3.40%)
Jul 21, 2022 11.87 12.14 11.68 12.13 1,473,944 -0.37(-3.00%)
Jul 20, 2022 12.32 12.54 12.00 12.50 1,528,021 +0.06(+0.45%)
Jul 19, 2022 11.79 12.49 11.74 12.45 2,185,653 +0.52(+4.32%)
Jul 18, 2022 11.72 12.16 11.71 11.93 2,183,096 +0.63(+5.56%)
Jul 15, 2022 11.22 11.35 11.01 11.30 2,539,639 +0.33(+2.99%)
Jul 14, 2022 10.73 11.01 10.31 10.97 3,655,942 -0.34(-2.98%)
Jul 13, 2022 11.05 11.60 11.05 11.31 2,576,187 +0.04(+0.33%)
Jul 12, 2022 11.26 11.44 11.02 11.27 2,397,841 -0.54(-4.60%)
Jul 11, 2022 11.78 11.97 11.56 11.82 2,061,536 -0.19(-1.56%)
Jul 08, 2022 12.29 12.36 11.89 12.01 1,758,892 -0.11(-0.93%)
Jul 07, 2022 11.69 12.30 11.64 12.12 2,844,082 +0.94(+8.38%)
Jul 06, 2022 11.50 11.87 10.60 11.18 4,628,158 -0.54(-4.64%)
Jul 05, 2022 12.27 12.30 11.28 11.72 3,922,806 -0.77(-6.15%)
Jul 01, 2022 12.61 12.72 12.06 12.49 2,496,245 +0.09(+0.76%)
Jun 30, 2022 12.62 12.84 12.06 12.40 3,363,432 -0.59(-4.55%)
Jun 29, 2022 14.10 14.12 12.96 12.99 2,699,935 -0.71(-5.20%)
Jun 28, 2022 13.39 13.75 13.06 13.70 2,660,344 +0.77(+5.94%)
Jun 27, 2022 12.45 12.99 12.24 12.93 2,592,160 +0.80(+6.56%)
Jun 24, 2022 11.98 12.59 11.81 12.14 3,207,434 +0.40(+3.43%)
Jun 23, 2022 13.19 13.23 11.68 11.73 4,064,626 -1.25(-9.60%)
Jun 22, 2022 12.48 13.41 12.47 12.98 2,790,655 -1.10(-7.79%)
Jun 21, 2022 13.76 14.15 13.67 14.08 2,663,719 +0.88(+6.68%)
Jun 17, 2022 14.35 14.45 13.02 13.20 4,775,217 -1.24(-8.57%)
Jun 16, 2022 14.87 15.07 14.29 14.43 2,908,950 -1.03(-6.67%)
Jun 15, 2022 15.34 15.73 14.95 15.46 2,796,395 +0.05(+0.30%)
Jun 14, 2022 16.15 16.31 15.06 15.42 3,192,434 -0.29(-1.85%)
Jun 13, 2022 15.74 16.11 14.94 15.71 3,826,092 -0.80(-4.83%)
Jun 10, 2022 16.42 16.80 16.14 16.50 3,055,772 -0.20(-1.18%)
Jun 09, 2022 16.72 17.08 16.41 16.70 2,864,505 -0.21(-1.22%)
Jun 08, 2022 16.65 17.41 16.62 16.91 4,508,705 +0.50(+3.03%)
Jun 07, 2022 15.71 16.57 15.55 16.41 2,774,720 +0.61(+3.86%)
Jun 06, 2022 15.26 15.81 15.20 15.80 3,742,453 +0.77(+5.11%)
Jun 03, 2022 14.47 15.15 14.46 15.03 2,926,285 +0.57(+3.95%)
Jun 02, 2022 14.01 14.69 13.95 14.46 3,048,232 +0.24(+1.71%)
Jun 01, 2022 14.17 14.37 13.89 14.22 2,953,639 +0.31(+2.22%)
May 31, 2022 14.36 14.53 13.68 13.91 3,242,238 -0.14(-1.00%)
May 27, 2022 13.68 14.05 13.55 14.05 2,233,443 +0.37(+2.74%)
May 26, 2022 13.46 13.90 13.43 13.67 3,087,828 +0.47(+3.53%)
May 25, 2022 12.43 13.25 12.43 13.21 3,391,167 +0.79(+6.37%)
May 24, 2022 12.01 12.44 11.91 12.42 3,494,934 +0.23(+1.91%)
May 23, 2022 11.93 12.26 11.79 12.18 1,621,079 +0.40(+3.40%)
May 20, 2022 11.82 12.04 11.49 11.78 1,859,451 +0.08(+0.72%)
May 19, 2022 11.47 11.96 11.40 11.70 2,514,328 -0.01(-0.08%)
May 18, 2022 12.18 12.28 11.53 11.71 2,258,576 -0.41(-3.38%)
May 17, 2022 12.17 12.31 12.05 12.12 2,304,473 +0.14(+1.17%)
May 16, 2022 11.60 12.17 11.59 11.98 2,445,941 +0.37(+3.21%)
May 13, 2022 11.19 11.71 11.18 11.61 2,293,644 +0.66(+6.04%)
May 12, 2022 11.17 11.22 10.71 10.95 3,108,576 -0.26(-2.33%)
May 11, 2022 11.07 11.65 10.96 11.21 3,818,380 +0.42(+3.88%)
May 10, 2022 10.88 11.23 10.47 10.79 3,251,584 +0.07(+0.70%)
May 09, 2022 11.88 11.88 10.68 10.71 3,382,501 -1.55(-12.67%)
May 06, 2022 12.47 12.60 11.89 12.27 2,673,525 +0.13(+1.07%)
May 05, 2022 12.63 12.74 11.80 12.14 3,111,105 -0.45(-3.55%)
May 04, 2022 12.27 12.59 12.00 12.58 2,372,025 +0.68(+5.71%)
May 03, 2022 11.26 11.97 11.25 11.91 2,534,290 +0.64(+5.70%)
May 02, 2022 11.16 11.37 10.89 11.26 2,754,817 -0.13(-1.14%)
Apr 29, 2022 11.87 12.06 11.29 11.39 2,780,992 -0.39(-3.32%)
Apr 28, 2022 11.35 11.90 11.03 11.78 2,785,333 +0.52(+4.63%)
Apr 27, 2022 11.23 11.35 10.87 11.26 3,835,983 +0.09(+0.83%)
Apr 26, 2022 11.35 11.54 10.97 11.17 3,766,775 -0.08(-0.74%)
Apr 25, 2022 11.23 11.37 10.78 11.25 3,973,018 -0.40(-3.43%)
Apr 22, 2022 12.08 12.25 11.59 11.65 2,206,760 -0.55(-4.50%)
Apr 21, 2022 13.02 13.10 12.15 12.20 2,424,238 -0.69(-5.34%)
Apr 20, 2022 12.71 13.04 12.69 12.89 1,681,122 +0.30(+2.37%)
Apr 19, 2022 12.66 12.88 12.54 12.59 2,039,418 -0.25(-1.96%)
Apr 18, 2022 12.70 13.01 12.69 12.85 1,604,731 +0.32(+2.53%)
Apr 14, 2022 12.45 12.69 12.37 12.53 1,448,254 -0.03(-0.22%)
Apr 13, 2022 12.34 12.76 12.25 12.56 2,295,930 +0.41(+3.37%)
Apr 12, 2022 12.15 12.43 12.09 12.15 2,067,318 +0.34(+2.92%)
Apr 11, 2022 12.19 12.22 11.72 11.80 2,316,928 -0.61(-4.88%)
Apr 08, 2022 11.97 12.45 11.92 12.41 2,630,889 +0.47(+3.98%)
Apr 07, 2022 11.63 11.97 11.55 11.93 1,843,721 +0.41(+3.55%)
Apr 06, 2022 11.85 12.00 11.42 11.52 2,225,502 -0.20(-1.75%)
Apr 05, 2022 12.32 12.46 11.69 11.73 2,314,438 -0.50(-4.11%)
Apr 04, 2022 12.14 12.28 11.86 12.23 3,206,537 +0.34(+2.82%)
Apr 01, 2022 11.87 12.12 11.80 11.90 2,084,996 +0.07(+0.63%)
Mar 31, 2022 12.06 12.20 11.81 11.82 2,267,395 -0.43(-3.49%)
Mar 30, 2022 12.45 12.69 12.19 12.25 1,773,728 +0.01(+0.08%)
Mar 29, 2022 11.90 12.28 11.58 12.24 2,808,474 -0.12(-0.98%)
Mar 28, 2022 12.54 12.59 12.29 12.36 2,008,445 -0.54(-4.18%)
Mar 25, 2022 12.31 12.93 12.30 12.90 2,595,135 +0.47(+3.74%)
Mar 24, 2022 12.25 12.60 12.21 12.44 3,074,419 +0.20(+1.60%)
Mar 23, 2022 12.23 12.48 12.14 12.24 4,500,663 +0.29(+2.41%)
Mar 22, 2022 12.07 12.14 11.74 11.95 2,660,721 -0.16(-1.31%)
Mar 21, 2022 11.81 12.22 11.71 12.11 3,874,489 +0.61(+5.26%)
Mar 18, 2022 11.75 11.88 11.46 11.50 2,553,209 -0.31(-2.60%)
Mar 17, 2022 11.68 11.95 11.56 11.81 2,211,555 +0.47(+4.10%)
Mar 16, 2022 11.48 11.62 11.18 11.35 2,383,646 -0.07(-0.57%)
Mar 15, 2022 10.94 11.48 10.63 11.41 5,260,633 -0.25(-2.15%)
Mar 14, 2022 11.95 12.01 11.22 11.66 5,580,464 -0.62(-5.08%)
Mar 11, 2022 12.45 12.67 12.28 12.29 3,261,234 -0.36(-2.87%)
Mar 10, 2022 12.72 12.65 4,201,494 +0.12(+0.97%)
Mar 09, 2022 12.36 12.68 12.06 12.53 6,164,821 -0.43(-3.30%)
Mar 08, 2022 13.30 13.54 12.62 12.96 3,940,046 +0.01(+0.07%)
Mar 07, 2022 12.96 13.58 12.65 12.95 4,413,717 +0.36(+2.88%)
Mar 04, 2022 11.79 12.58 11.78 12.58 4,974,645 +0.82(+6.96%)
Mar 03, 2022 12.26 12.26 11.58 11.77 4,356,366 -0.41(-3.40%)
Mar 02, 2022 12.50 12.61 12.04 12.18 2,816,169 -0.01(-0.08%)
Mar 01, 2022 12.02 12.43 11.85 12.19 3,836,894 +0.36(+3.05%)
Feb 28, 2022 11.35 11.86 11.28 11.83 5,166,813 +0.50(+4.41%)
Feb 25, 2022 11.04 11.34 10.75 11.33 3,531,843 +0.28(+2.51%)
Feb 24, 2022 11.20 11.25 10.67 11.05 4,001,821 +0.16(+1.44%)
Feb 23, 2022 10.75 11.19 10.73 10.89 1,963,795 +0.21(+1.99%)
Feb 22, 2022 11.08 11.24 10.53 10.68 2,626,415 -0.07(-0.69%)
Feb 18, 2022 10.75 0 -0.31(-2.76%)
Feb 17, 2022 11.12 11.38 10.96 11.06 1,984,387 -0.06(-0.58%)
Feb 16, 2022 11.27 11.64 11.06 11.12 2,577,892 +0.05(+0.42%)
Feb 15, 2022 10.69 11.14 10.58 11.08 2,330,439 +0.10(+0.93%)
Feb 14, 2022 11.07 11.18 10.87 10.98 3,207,582 -0.19(-1.74%)
Feb 11, 2022 10.82 11.31 10.78 11.17 2,095,248 +0.47(+4.41%)
Feb 10, 2022 10.64 11.07 10.57 10.70 1,685,407 -0.08(-0.77%)
Feb 09, 2022 10.53 10.94 10.50 10.78 1,672,500 +0.31(+3.01%)
Feb 08, 2022 10.89 10.89 10.39 10.47 3,231,427 -0.56(-5.04%)
Feb 07, 2022 11.08 11.18 10.85 11.02 2,587,203 -0.18(-1.57%)
Feb 04, 2022 11.34 11.71 11.12 11.20 2,838,051 +0.02(+0.17%)
Feb 03, 2022 11.28 11.30 10.86 11.18 3,289,562 -0.10(-0.90%)
Feb 02, 2022 11.22 11.33 10.96 11.28 2,106,828 +0.14(+1.25%)
Feb 01, 2022 10.71 11.14 10.62 11.14 2,278,744 +0.44(+4.06%)
Jan 31, 2022 10.37 10.77 10.71 2,982,645 +0.35(+3.40%)
Jan 28, 2022 10.24 10.41 10.11 10.36 1,987,115 +0.14(+1.36%)
Jan 27, 2022 10.69 10.80 10.01 10.22 2,589,668 -0.15(-1.43%)
Jan 26, 2022 10.84 10.94 10.24 10.37 3,225,345 -0.17(-1.58%)
Jan 25, 2022 9.996 10.60 9.834 10.53 3,510,952 +0.43(+4.21%)
Jan 24, 2022 9.690 10.16 9.450 10.11 2,973,874 -0.01(-0.09%)
Jan 21, 2022 10.26 10.45 9.922 10.12 2,945,084 -0.39(-3.70%)
Jan 20, 2022 10.66 11.03 10.50 10.50 2,920,147 -0.24(-2.24%)
Jan 19, 2022 11.01 11.05 10.56 10.75 2,705,037 -0.09(-0.85%)
Jan 18, 2022 11.25 11.35 10.68 10.84 3,990,035 -0.22(-2.01%)
Jan 14, 2022 11.06 0 +0.57(+5.47%)
Jan 13, 2022 10.75 10.85 10.44 10.49 3,100,251 -0.35(-3.25%)
Jan 12, 2022 10.64 10.99 10.64 10.84 2,771,236 +0.35(+3.35%)
Jan 11, 2022 10.41 10.64 10.25 10.49 3,216,499 +0.22(+2.16%)
Jan 10, 2022 10.20 10.34 10.06 10.26 2,521,729 -0.01(-0.09%)
Jan 07, 2022 10.34 10.41 10.11 10.27 2,449,497 -0.03(-0.27%)
Jan 06, 2022 10.25 10.49 9.968 10.30 3,974,780 +0.48(+4.90%)
Jan 05, 2022 10.29 10.43 9.797 9.820 2,852,269 -0.33(-3.28%)
Jan 04, 2022 10.16 10.33 10.00 10.15 3,044,490 -0.02(-0.18%)
Jan 03, 2022 9.801 10.25 9.737 10.17 2,165,350 +0.38(+3.88%)
Dec 31, 2021 9.570 9.811 9.505 9.792 2,364,219 +0.20(+2.12%)
Dec 30, 2021 9.792 9.826 9.528 9.588 2,509,485 -0.14(-1.43%)
Dec 29, 2021 9.838 9.917 9.607 9.727 3,067,024 -0.21(-2.14%)
Dec 28, 2021 10.04 10.35 9.917 9.940 2,128,264 -0.12(-1.20%)
Dec 27, 2021 9.385 10.08 9.237 10.06 2,159,343 +0.69(+7.41%)
Dec 23, 2021 9.227 9.450 9.190 9.366 3,011,198 +0.19(+2.12%)
Dec 22, 2021 8.941 9.354 8.825 9.172 2,213,758 +0.16(+1.75%)
Dec 21, 2021 8.691 9.033 8.617 9.015 2,473,491 +0.56(+6.56%)
Dec 20, 2021 8.080 8.469 7.946 8.459 4,133,047 +0.02(+0.22%)
Dec 17, 2021 8.885 8.982 8.408 8.441 4,829,389 -0.62(-6.84%)
Dec 16, 2021 9.227 9.556 9.042 9.061 2,401,023 +0.06(+0.62%)
Dec 15, 2021 8.839 9.024 8.478 9.005 3,269,057 +0.08(+0.93%)
Dec 14, 2021 9.144 9.309 8.899 8.922 2,867,615 -0.41(-4.37%)
Dec 13, 2021 9.820 9.857 9.320 9.329 2,527,529 -0.61(-6.15%)
Dec 10, 2021 9.866 9.968 9.681 9.940 2,218,278 +0.26(+2.68%)
Dec 09, 2021 9.681 9.783 9.588 9.681 1,483,720 -0.14(-1.41%)
Dec 08, 2021 9.922 10.10 9.699 9.820 3,203,999 -0.06(-0.56%)
Dec 07, 2021 9.366 9.986 9.366 9.875 3,056,958 +0.70(+7.67%)
Dec 06, 2021 9.098 9.321 8.945 9.172 4,232,290 +0.33(+3.77%)
Dec 03, 2021 8.950 9.200 8.681 8.839 4,410,640 +0.07(+0.84%)
Dec 02, 2021 8.515 8.836 8.182 8.765 4,713,316 +0.19(+2.27%)
Dec 01, 2021 9.042 9.144 8.570 8.570 2,673,857 -0.17(-1.91%)
Nov 30, 2021 8.857 9.028 8.524 8.737 2,696,718 -0.38(-4.16%)
Nov 29, 2021 9.561 9.561 8.982 9.116 1,761,106 +0.10(+1.14%)
Nov 26, 2021 8.875 9.087 8.700 9.014 1,716,486 -0.76(-7.82%)
Nov 24, 2021 9.631 9.963 9.631 9.779 2,420,667 +0.02(+0.19%)
Nov 23, 2021 9.207 9.820 9.198 9.760 3,108,484 +0.75(+8.28%)
Nov 22, 2021 8.700 9.235 8.663 9.014 1,977,620 +0.21(+2.41%)
Nov 19, 2021 9.023 9.023 8.645 8.802 3,498,245 -0.54(-5.82%)
Nov 18, 2021 9.032 9.415 9.313 9.345 3,039,752 +0.29(+3.26%)
Nov 17, 2021 9.193 9.511 9.046 9.051 2,473,514 -0.21(-2.29%)
Nov 16, 2021 9.401 9.530 9.207 9.263 2,121,562 -0.13(-1.37%)
Nov 15, 2021 9.253 9.479 8.903 9.392 2,544,891 +0.06(+0.69%)
Nov 12, 2021 9.299 9.484 9.189 9.327 1,508,105 -0.06(-0.69%)
Nov 11, 2021 9.299 9.659 9.299 9.392 2,289,367 +0.06(+0.59%)
Nov 10, 2021 9.880 9.336 2,318,202 -0.53(-5.33%)
Nov 09, 2021 9.668 9.917 9.465 9.862 2,170,864 +0.24(+2.49%)
Nov 08, 2021 9.585 9.788 9.442 9.622 2,569,364 +0.22(+2.35%)
Nov 05, 2021 8.922 9.428 8.470 9.401 2,947,626 +0.65(+7.48%)
Nov 04, 2021 8.756 8.949 8.663 8.746 2,136,887 +0.01(+0.11%)
Nov 03, 2021 8.728 8.935 8.677 8.737 1,893,701 -0.18(-1.96%)
Nov 02, 2021 8.903 9.032 8.802 8.912 957,369 -0.06(-0.62%)
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.