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

Enerplus Corp (NY: ERF )

N/A UNCHANGED
Last 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 (%)
Feb 28, 2020 4.070 4.370 4.070 4.340 3,289,800 +0.11(+2.60%)
Feb 27, 2020 4.180 4.390 4.020 4.230 3,797,329 -0.13(-2.98%)
Feb 26, 2020 4.510 4.620 4.360 4.360 2,107,586 -0.14(-3.11%)
Feb 25, 2020 4.750 4.750 4.470 4.500 2,874,491 -0.22(-4.66%)
Feb 24, 2020 4.780 4.790 4.610 4.720 3,611,721 -0.32(-6.35%)
Feb 21, 2020 5.060 5.160 4.910 5.040 4,042,400 -0.22(-4.18%)
Feb 20, 2020 5.390 5.430 5.240 5.260 2,509,592 -0.11(-2.05%)
Feb 19, 2020 5.310 5.440 5.290 5.370 1,369,267 +0.12(+2.29%)
Feb 18, 2020 5.180 5.310 5.160 5.250 2,080,463 -0.01(-0.19%)
Feb 14, 2020 5.400 5.460 5.220 5.260 1,901,400 -0.08(-1.50%)
Feb 13, 2020 5.200 5.360 5.160 5.340 1,060,927 +0.12(+2.30%)
Feb 12, 2020 5.200 5.340 5.100 5.220 1,439,184 +0.15(+2.96%)
Feb 11, 2020 5.210 5.280 5.050 5.070 1,021,355 -0.04(-0.78%)
Feb 10, 2020 5.050 5.130 4.980 5.110 1,148,480 +0.00(+0.00%)
Feb 07, 2020 5.160 5.200 5.020 5.110 1,235,000 -0.08(-1.54%)
Feb 06, 2020 5.240 5.380 5.110 5.190 1,884,175 -0.05(-0.95%)
Feb 05, 2020 4.970 5.250 4.970 5.240 1,621,505 +0.35(+7.16%)
Feb 04, 2020 5.150 5.180 4.880 4.890 1,313,885 -0.13(-2.59%)
Feb 03, 2020 5.100 5.100 4.925 5.020 1,751,564 -0.08(-1.57%)
Jan 31, 2020 5.070 5.130 4.910 5.100 3,321,200 -0.06(-1.16%)
Jan 30, 2020 5.060 5.190 4.980 5.160 2,412,400 +0.00(+0.00%)
Jan 29, 2020 5.260 5.355 5.140 5.160 1,033,741 -0.09(-1.71%)
Jan 28, 2020 5.260 5.340 5.120 5.250 1,206,571 +0.05(+0.96%)
Jan 27, 2020 5.280 5.330 5.150 5.200 1,543,344 -0.25(-4.59%)
Jan 24, 2020 5.510 5.540 5.365 5.450 2,155,000 -0.10(-1.80%)
Jan 23, 2020 5.650 5.650 5.420 5.550 1,936,908 -0.18(-3.14%)
Jan 22, 2020 6.090 6.100 5.730 5.730 2,651,883 -0.35(-5.76%)
Jan 21, 2020 6.420 6.420 6.025 6.080 1,704,882 -0.38(-5.88%)
Jan 17, 2020 6.570 6.570 6.350 6.460 1,139,800 -0.03(-0.46%)
Jan 16, 2020 6.580 6.767 6.490 6.490 1,424,318 -0.07(-1.07%)
Jan 15, 2020 6.660 6.720 6.560 6.560 1,133,280 -0.17(-2.53%)
Jan 14, 2020 6.720 6.835 6.600 6.730 1,607,302 +0.01(+0.15%)
Jan 13, 2020 6.690 6.840 6.550 6.720 1,189,301 -0.04(-0.59%)
Jan 10, 2020 6.800 6.860 6.690 6.760 813,600 -0.08(-1.17%)
Jan 09, 2020 6.850 6.870 6.545 6.840 1,229,528 -0.09(-1.30%)
Jan 08, 2020 7.210 7.260 6.820 6.930 1,483,328 -0.30(-4.15%)
Jan 07, 2020 7.260 7.280 7.110 7.230 760,486 -0.07(-0.96%)
Jan 06, 2020 7.250 7.330 7.160 7.300 1,488,225 +0.17(+2.38%)
Jan 03, 2020 7.190 7.350 7.085 7.130 1,443,800 +0.11(+1.57%)
Jan 02, 2020 7.170 7.230 6.940 7.020 805,068 -0.11(-1.54%)
Dec 31, 2019 7.000 7.230 6.960 7.130 908,300 +0.08(+1.13%)
Dec 30, 2019 7.100 7.180 7.030 7.050 817,619 +0.02(+0.28%)
Dec 27, 2019 7.130 7.200 7.020 7.030 823,100 -0.08(-1.13%)
Dec 26, 2019 7.040 7.160 7.010 7.110 516,362 +0.11(+1.57%)
Dec 24, 2019 7.070 7.160 6.990 7.000 409,300 -0.05(-0.71%)
Dec 23, 2019 6.840 7.090 6.840 7.050 1,075,382 +0.20(+2.92%)
Dec 20, 2019 7.010 7.035 6.820 6.850 2,052,800 -0.16(-2.28%)
Dec 19, 2019 6.920 7.065 6.900 7.010 968,519 +0.07(+1.01%)
Dec 18, 2019 6.840 7.040 6.785 6.940 1,269,895 +0.03(+0.43%)
Dec 17, 2019 6.720 7.020 6.720 6.910 1,552,878 +0.22(+3.29%)
Dec 16, 2019 6.660 6.830 6.650 6.690 1,429,136 +0.14(+2.14%)
Dec 13, 2019 6.670 6.810 6.530 6.550 1,818,900 -0.16(-2.38%)
Dec 12, 2019 6.500 6.800 6.500 6.710 1,766,850 +0.21(+3.23%)
Dec 11, 2019 6.710 6.720 6.470 6.500 1,139,770 -0.21(-3.13%)
Dec 10, 2019 6.600 6.770 6.570 6.710 1,273,463 +0.11(+1.67%)
Dec 09, 2019 6.420 6.650 6.420 6.600 1,152,513 +0.11(+1.69%)
Dec 06, 2019 6.330 6.580 6.310 6.490 1,222,700 +0.16(+2.53%)
Dec 05, 2019 6.390 6.490 6.320 6.330 932,974 -0.02(-0.31%)
Dec 04, 2019 6.050 6.355 6.010 6.350 1,730,712 +0.40(+6.72%)
Dec 03, 2019 6.110 6.130 5.880 5.950 1,858,221 -0.20(-3.25%)
Dec 02, 2019 6.270 6.350 6.135 6.150 1,024,774 -0.04(-0.65%)
Nov 29, 2019 6.230 6.275 6.170 6.190 622,200 -0.16(-2.52%)
Nov 27, 2019 6.250 6.360 6.170 6.350 802,700 +0.11(+1.76%)
Nov 26, 2019 6.460 6.460 6.240 6.240 860,180 -0.25(-3.85%)
Nov 25, 2019 6.310 6.505 6.250 6.490 1,014,651 +0.13(+2.04%)
Nov 22, 2019 6.360 6.450 6.245 6.360 771,000 +0.02(+0.32%)
Nov 21, 2019 6.270 6.400 6.200 6.340 960,279 +0.14(+2.26%)
Nov 20, 2019 5.980 6.286 5.870 6.200 1,637,495 +0.23(+3.85%)
Nov 19, 2019 6.120 6.160 5.935 5.970 1,605,180 -0.14(-2.29%)
Nov 18, 2019 6.330 6.350 6.090 6.110 1,038,608 -0.28(-4.38%)
Nov 15, 2019 6.390 6.570 6.370 6.390 1,277,500 +0.04(+0.63%)
Nov 14, 2019 6.510 6.540 6.280 6.350 1,203,179 -0.16(-2.46%)
Nov 13, 2019 6.330 6.560 6.260 6.510 1,219,030 +0.12(+1.88%)
Nov 12, 2019 6.400 6.480 6.340 6.390 1,488,258 -0.01(-0.16%)
Nov 11, 2019 6.420 6.500 6.290 6.400 1,524,700 -0.10(-1.54%)
Nov 08, 2019 6.530 6.580 6.240 6.500 1,589,100 -0.17(-2.55%)
Nov 07, 2019 6.570 6.800 6.550 6.670 1,787,854 +0.21(+3.25%)
Nov 06, 2019 6.710 6.820 6.450 6.460 1,137,085 -0.28(-4.15%)
Nov 05, 2019 6.550 6.770 6.550 6.740 2,807,755 +0.23(+3.53%)
Nov 04, 2019 6.360 6.620 6.360 6.510 2,107,190 +0.22(+3.50%)
Nov 01, 2019 6.090 6.290 6.040 6.290 1,568,200 +0.26(+4.31%)
Oct 31, 2019 6.040 6.060 5.795 6.030 1,295,413 -0.01(-0.17%)
Oct 30, 2019 6.370 6.390 6.005 6.040 1,295,421 -0.33(-5.18%)
Oct 29, 2019 6.100 6.415 6.050 6.370 2,053,235 +0.21(+3.41%)
Oct 28, 2019 6.450 6.470 6.120 6.160 1,209,053 -0.19(-2.99%)
Oct 25, 2019 6.210 6.370 6.180 6.350 882,000 +0.12(+1.93%)
Oct 24, 2019 6.500 6.550 6.190 6.230 1,057,573 -0.18(-2.81%)
Oct 23, 2019 6.250 6.430 6.160 6.410 1,155,040 +0.11(+1.75%)
Oct 22, 2019 6.180 6.390 6.145 6.300 1,340,745 +0.14(+2.27%)
Oct 21, 2019 6.080 6.220 6.080 6.160 882,385 +0.02(+0.33%)
Oct 18, 2019 6.340 6.385 6.140 6.140 1,269,700 -0.17(-2.69%)
Oct 17, 2019 6.480 6.480 6.270 6.310 1,478,137 -0.17(-2.62%)
Oct 16, 2019 6.660 6.755 6.470 6.480 824,482 -0.21(-3.14%)
Oct 15, 2019 6.610 6.775 6.520 6.690 1,087,365 +0.13(+1.98%)
Oct 14, 2019 6.530 6.707 6.460 6.560 644,083 -0.09(-1.35%)
Oct 11, 2019 6.670 6.760 6.600 6.650 1,241,000 +0.10(+1.53%)
Oct 10, 2019 6.490 6.570 6.440 6.550 920,354 +0.09(+1.39%)
Oct 09, 2019 6.620 6.640 6.410 6.460 991,308 -0.05(-0.77%)
Oct 08, 2019 6.650 6.720 6.500 6.510 1,171,909 -0.25(-3.70%)
Oct 07, 2019 6.870 6.960 6.760 6.760 1,025,697 -0.12(-1.74%)
Oct 04, 2019 6.950 7.035 6.770 6.880 833,400 -0.04(-0.58%)
Oct 03, 2019 6.820 7.020 6.740 6.920 1,578,748 -0.01(-0.14%)
Oct 02, 2019 7.050 7.150 6.900 6.930 1,526,038 -0.18(-2.53%)
Oct 01, 2019 7.490 7.490 7.110 7.110 1,518,181 -0.33(-4.44%)
Sep 30, 2019 7.560 7.610 7.390 7.440 1,280,541 -0.21(-2.75%)
Sep 27, 2019 7.450 7.760 7.360 7.650 1,601,100 +0.12(+1.59%)
Sep 26, 2019 7.760 7.780 7.515 7.530 1,555,423 -0.31(-3.95%)
Sep 25, 2019 7.630 7.880 7.530 7.840 1,025,752 +0.08(+1.03%)
Sep 24, 2019 7.970 8.030 7.730 7.760 1,176,448 -0.30(-3.72%)
Sep 23, 2019 8.030 8.170 8.020 8.060 886,937 -0.07(-0.86%)
Sep 20, 2019 8.060 8.150 8.020 8.130 1,212,700 +0.11(+1.37%)
Sep 19, 2019 8.010 8.140 7.980 8.020 1,043,961 +0.08(+1.01%)
Sep 18, 2019 7.870 7.990 7.750 7.940 986,842 -0.05(-0.63%)
Sep 17, 2019 8.250 8.280 7.900 7.990 1,720,760 -0.29(-3.50%)
Sep 16, 2019 8.020 8.430 7.780 8.280 2,853,146 +0.95(+12.96%)
Sep 13, 2019 7.390 7.480 7.200 7.330 1,185,600 +0.02(+0.27%)
Sep 12, 2019 7.090 7.370 6.920 7.310 1,256,044 +0.07(+0.97%)
Sep 11, 2019 7.240 7.430 7.070 7.240 1,809,637 +0.04(+0.56%)
Sep 10, 2019 7.120 7.450 7.110 7.200 1,443,072 +0.08(+1.12%)
Sep 09, 2019 7.040 7.370 7.040 7.120 1,457,971 +0.16(+2.30%)
Sep 06, 2019 6.810 7.045 6.780 6.960 1,014,300 +0.07(+1.02%)
Sep 05, 2019 6.810 7.020 6.810 6.890 1,160,444 +0.11(+1.62%)
Sep 04, 2019 6.570 6.910 6.560 6.780 1,239,060 +0.32(+4.95%)
Sep 03, 2019 6.400 6.500 6.270 6.460 1,320,678 -0.07(-1.07%)
Aug 30, 2019 6.730 6.810 6.490 6.530 1,106,900 -0.18(-2.68%)
Aug 29, 2019 6.520 6.765 6.480 6.710 1,153,392 +0.24(+3.71%)
Aug 28, 2019 6.140 6.570 6.120 6.470 1,341,938 +0.42(+6.94%)
Aug 27, 2019 6.090 6.140 5.980 6.050 1,276,984 -0.03(-0.49%)
Aug 26, 2019 6.320 6.370 6.060 6.080 1,034,650 -0.10(-1.62%)
Aug 23, 2019 6.260 6.360 6.160 6.180 986,000 -0.21(-3.29%)
Aug 22, 2019 6.490 6.660 6.380 6.390 1,025,570 -0.11(-1.69%)
Aug 21, 2019 6.590 6.680 6.420 6.500 1,112,113 +0.01(+0.15%)
Aug 20, 2019 6.580 6.605 6.400 6.490 949,007 -0.10(-1.52%)
Aug 19, 2019 6.600 6.700 6.510 6.590 1,374,763 +0.09(+1.38%)
Aug 16, 2019 6.200 6.530 6.170 6.500 1,074,400 +0.33(+5.35%)
Aug 15, 2019 6.120 6.300 6.070 6.170 1,016,902 -0.02(-0.32%)
Aug 14, 2019 6.380 6.490 6.180 6.190 1,546,492 -0.37(-5.64%)
Aug 13, 2019 6.360 6.620 6.310 6.560 1,634,107 +0.18(+2.82%)
Aug 12, 2019 6.360 6.430 6.260 6.380 1,592,731 -0.05(-0.78%)
Aug 09, 2019 6.270 6.540 6.160 6.430 3,470,300 +0.52(+8.80%)
Aug 08, 2019 5.760 5.960 5.700 5.910 2,707,219 +0.22(+3.87%)
Aug 07, 2019 5.650 5.800 5.500 5.690 1,534,902 -0.11(-1.90%)
Aug 06, 2019 6.000 6.100 5.765 5.800 1,893,135 -0.13(-2.19%)
Aug 05, 2019 6.070 6.080 5.880 5.930 781,701 -0.23(-3.73%)
Aug 02, 2019 6.190 6.230 6.060 6.160 1,090,300 +0.04(+0.65%)
Aug 01, 2019 6.420 6.490 6.110 6.120 1,852,356 -0.50(-7.55%)
Jul 31, 2019 6.560 6.800 6.555 6.620 1,069,049 +0.07(+1.07%)
Jul 30, 2019 6.250 6.680 6.160 6.550 1,223,571 +0.26(+4.13%)
Jul 29, 2019 6.200 6.370 6.140 6.290 884,506 +0.09(+1.45%)
Jul 26, 2019 6.220 6.330 6.185 6.200 759,800 -0.03(-0.48%)
Jul 25, 2019 6.660 6.660 6.230 6.230 893,905 -0.37(-5.61%)
Jul 24, 2019 6.540 6.765 6.530 6.600 608,129 +0.03(+0.46%)
Jul 23, 2019 6.490 6.605 6.460 6.570 850,341 +0.04(+0.61%)
Jul 22, 2019 6.650 6.700 6.470 6.530 617,488 -0.09(-1.36%)
Jul 19, 2019 6.550 6.630 6.380 6.620 1,363,300 +0.08(+1.22%)
Jul 18, 2019 6.720 6.774 6.490 6.540 950,202 -0.24(-3.54%)
Jul 17, 2019 7.040 7.040 6.750 6.780 1,072,847 -0.24(-3.42%)
Jul 16, 2019 7.230 7.390 6.970 7.020 1,159,361 -0.23(-3.17%)
Jul 15, 2019 7.500 7.520 7.240 7.250 1,103,163 -0.22(-2.95%)
Jul 12, 2019 7.550 7.560 7.360 7.470 727,600 -0.08(-1.06%)
Jul 11, 2019 7.780 7.780 7.505 7.550 561,277 -0.18(-2.33%)
Jul 10, 2019 7.440 7.790 7.440 7.730 1,125,833 +0.35(+4.74%)
Jul 09, 2019 7.430 7.430 7.274 7.380 690,505 -0.12(-1.60%)
Jul 08, 2019 7.400 7.570 7.385 7.500 625,120 +0.00(+0.00%)
Jul 05, 2019 7.300 7.536 7.300 7.500 615,600 +0.24(+3.31%)
Jul 03, 2019 7.350 7.410 7.210 7.260 643,400 -0.01(-0.14%)
Jul 02, 2019 7.420 7.440 7.205 7.270 1,305,859 -0.17(-2.28%)
Jul 01, 2019 7.690 7.750 7.410 7.440 700,835 -0.09(-1.20%)
Jun 28, 2019 7.690 7.700 7.490 7.530 616,800 -0.11(-1.44%)
Jun 27, 2019 7.930 7.930 7.610 7.640 541,120 -0.25(-3.17%)
Jun 26, 2019 7.570 7.970 7.560 7.890 716,013 +0.40(+5.34%)
Jun 25, 2019 7.560 7.590 7.460 7.490 916,349 -0.05(-0.66%)
Jun 24, 2019 7.500 7.550 7.415 7.540 505,355 +0.09(+1.21%)
Jun 21, 2019 7.510 7.540 7.380 7.450 655,100 -0.05(-0.67%)
Jun 20, 2019 7.480 7.600 7.410 7.500 895,412 +0.23(+3.16%)
Jun 19, 2019 7.160 7.320 7.065 7.270 1,023,145 +0.09(+1.25%)
Jun 18, 2019 7.070 7.290 7.030 7.180 1,015,992 +0.17(+2.43%)
Jun 17, 2019 6.540 7.020 6.530 7.010 1,105,572 +0.46(+7.02%)
Jun 14, 2019 6.790 6.880 6.533 6.550 1,349,000 -0.26(-3.82%)
Jun 13, 2019 6.790 6.860 6.740 6.810 1,060,891 +0.15(+2.25%)
Jun 12, 2019 6.760 6.780 6.660 6.660 876,815 -0.19(-2.77%)
Jun 11, 2019 6.920 7.020 6.810 6.850 776,338 +0.00(+0.00%)
Jun 10, 2019 7.130 7.175 6.825 6.850 815,417 -0.28(-3.93%)
Jun 07, 2019 7.110 7.275 7.060 7.130 671,300 +0.05(+0.71%)
Jun 06, 2019 7.010 7.100 6.930 7.080 648,556 +0.04(+0.57%)
Jun 05, 2019 7.350 7.380 7.010 7.040 749,549 -0.30(-4.09%)
Jun 04, 2019 7.280 7.390 7.220 7.340 509,635 +0.12(+1.66%)
Jun 03, 2019 7.380 7.430 7.160 7.220 926,143 -0.06(-0.82%)
May 31, 2019 7.360 7.450 7.260 7.280 834,200 -0.26(-3.45%)
May 30, 2019 7.680 7.745 7.530 7.540 921,327 -0.16(-2.08%)
May 29, 2019 7.500 7.720 7.410 7.700 960,105 +0.06(+0.79%)
May 28, 2019 7.780 7.850 7.640 7.640 534,198 -0.09(-1.16%)
May 24, 2019 7.880 7.930 7.650 7.730 491,100 -0.07(-0.90%)
May 23, 2019 7.910 7.970 7.650 7.800 699,002 -0.29(-3.58%)
May 22, 2019 8.440 8.480 8.090 8.090 903,186 -0.47(-5.49%)
May 21, 2019 8.380 8.580 8.290 8.560 576,049 +0.17(+2.03%)
May 20, 2019 8.470 8.490 8.380 8.390 301,209 -0.05(-0.59%)
May 17, 2019 8.620 8.700 8.435 8.440 694,100 -0.29(-3.32%)
May 16, 2019 8.860 8.980 8.705 8.730 791,800 -0.07(-0.80%)
May 15, 2019 8.640 8.855 8.550 8.800 676,408 +0.06(+0.69%)
May 14, 2019 8.580 8.835 8.580 8.740 687,383 +0.22(+2.58%)
May 13, 2019 8.970 8.980 8.400 8.520 887,463 -0.33(-3.73%)
May 10, 2019 8.830 9.230 8.715 8.850 1,205,800 +0.30(+3.51%)
May 09, 2019 8.370 8.625 8.270 8.550 866,464 +0.06(+0.71%)
May 08, 2019 8.280 8.550 8.280 8.490 675,946 +0.19(+2.29%)
May 07, 2019 8.640 8.640 8.250 8.300 992,063 -0.38(-4.38%)
May 06, 2019 8.520 8.750 8.480 8.680 632,822 +0.00(+0.00%)
May 03, 2019 8.650 8.700 8.515 8.680 432,200 +0.15(+1.76%)
May 02, 2019 8.560 8.670 8.470 8.530 1,378,251 -0.13(-1.50%)
May 01, 2019 9.150 9.150 8.650 8.660 1,357,361 -0.49(-5.36%)
Apr 30, 2019 9.230 9.280 9.000 9.150 794,065 -0.02(-0.22%)
Apr 29, 2019 9.090 9.200 9.070 9.170 588,624 +0.01(+0.11%)
Apr 26, 2019 9.330 9.330 9.060 9.160 824,400 -0.19(-2.03%)
Apr 25, 2019 9.470 9.520 9.275 9.350 2,287,875 -0.12(-1.27%)
Apr 24, 2019 9.720 9.730 9.450 9.470 877,665 -0.24(-2.47%)
Apr 23, 2019 9.600 9.735 9.440 9.710 913,259 +0.09(+0.94%)
Apr 22, 2019 9.150 9.620 9.110 9.620 721,486 +0.66(+7.37%)
Apr 18, 2019 8.930 9.030 8.840 8.960 527,000 +0.07(+0.79%)
Apr 17, 2019 9.030 9.060 8.800 8.890 655,786 -0.06(-0.67%)
Apr 16, 2019 9.090 9.100 8.930 8.950 663,537 -0.14(-1.54%)
Apr 15, 2019 9.150 9.225 9.060 9.090 437,689 -0.08(-0.87%)
Apr 12, 2019 9.220 9.350 9.090 9.170 811,800 +0.18(+2.00%)
Apr 11, 2019 8.990 9.210 8.920 8.990 582,517 -0.11(-1.21%)
Apr 10, 2019 9.060 9.220 8.970 9.100 881,359 +0.11(+1.22%)
Apr 09, 2019 9.050 9.230 8.940 8.990 971,854 -0.07(-0.77%)
Apr 08, 2019 8.810 9.070 8.770 9.060 1,038,903 +0.38(+4.38%)
Apr 05, 2019 8.450 8.710 8.450 8.680 644,700 +0.26(+3.09%)
Apr 04, 2019 8.220 8.480 8.170 8.420 636,464 +0.19(+2.31%)
Apr 03, 2019 8.440 8.500 8.180 8.230 826,948 -0.17(-2.02%)
Apr 02, 2019 8.690 8.700 8.290 8.400 808,206 -0.26(-3.00%)
Apr 01, 2019 8.510 8.680 8.460 8.660 973,495 +0.25(+2.97%)
Mar 29, 2019 8.640 8.690 8.380 8.410 660,500 -0.08(-0.94%)
Mar 28, 2019 8.400 8.530 8.400 8.490 506,250 -0.05(-0.59%)
Mar 27, 2019 8.720 8.800 8.520 8.540 458,161 -0.21(-2.40%)
Mar 26, 2019 8.830 8.900 8.705 8.750 854,292 +0.06(+0.69%)
Mar 25, 2019 8.660 8.830 8.600 8.690 1,146,494 -0.02(-0.23%)
Mar 22, 2019 8.870 8.870 8.530 8.710 835,500 -0.26(-2.90%)
Mar 21, 2019 8.760 9.010 8.710 8.970 1,092,581 +0.22(+2.51%)
Mar 20, 2019 8.290 8.800 8.230 8.750 839,059 +0.46(+5.55%)
Mar 19, 2019 8.610 8.668 8.260 8.290 645,718 -0.22(-2.59%)
Mar 18, 2019 8.260 8.530 8.210 8.510 850,007 +0.33(+4.03%)
Mar 15, 2019 8.270 8.330 8.170 8.180 836,000 -0.20(-2.39%)
Mar 14, 2019 8.450 8.480 8.310 8.380 430,804 -0.07(-0.83%)
Mar 13, 2019 8.460 8.540 8.410 8.450 644,806 +0.09(+1.08%)
Mar 12, 2019 8.270 8.400 8.270 8.360 597,646 +0.13(+1.58%)
Mar 11, 2019 8.230 8.360 8.200 8.230 802,078 +0.00(+0.00%)
Mar 08, 2019 8.120 8.250 7.940 8.230 875,500 -0.08(-0.96%)
Mar 07, 2019 8.520 8.530 8.300 8.310 790,060 -0.16(-1.89%)
Mar 06, 2019 8.580 8.580 8.370 8.470 605,249 -0.21(-2.42%)
Mar 05, 2019 8.790 8.890 8.670 8.680 587,183 -0.16(-1.81%)
Mar 04, 2019 8.770 8.850 8.520 8.840 746,096 +0.11(+1.26%)
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.