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

Enerplus Corp (TSX: ERF )

26.78 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Apr 29, 2016 6.990 7.110 6.690 6.900 1,727,432 +0.06(+0.88%)
Apr 28, 2016 6.980 7.120 6.740 6.840 1,933,388 -0.17(-2.43%)
Apr 27, 2016 6.840 7.080 6.710 7.010 2,103,087 +0.36(+5.41%)
Apr 26, 2016 6.680 6.800 6.530 6.650 1,566,312 +0.09(+1.37%)
Apr 25, 2016 6.850 6.930 6.460 6.560 2,355,056 -0.36(-5.20%)
Apr 22, 2016 6.570 6.980 6.560 6.920 2,363,420 +0.37(+5.65%)
Apr 21, 2016 6.600 6.730 6.430 6.550 1,503,358 -0.02(-0.30%)
Apr 20, 2016 6.480 6.700 6.390 6.570 2,379,783 -0.10(-1.50%)
Apr 19, 2016 6.350 6.680 6.350 6.670 2,280,760 +0.41(+6.55%)
Apr 18, 2016 5.650 6.380 5.620 6.260 2,809,294 +0.37(+6.28%)
Apr 15, 2016 5.990 6.060 5.840 5.890 1,571,181 -0.30(-4.85%)
Apr 14, 2016 6.250 6.320 6.100 6.190 2,172,700 -0.02(-0.32%)
Apr 13, 2016 6.180 6.380 6.050 6.210 1,741,787 +0.08(+1.31%)
Apr 12, 2016 5.790 6.250 5.670 6.130 2,188,133 +0.54(+9.66%)
Apr 11, 2016 5.530 5.750 5.490 5.590 1,226,595 +0.14(+2.57%)
Apr 08, 2016 5.250 5.550 5.250 5.450 1,526,020 +0.32(+6.24%)
Apr 07, 2016 5.090 5.220 5.010 5.130 661,073 -0.02(-0.39%)
Apr 06, 2016 4.850 5.180 4.750 5.150 1,111,225 +0.44(+9.34%)
Apr 05, 2016 4.810 4.840 4.680 4.710 998,988 -0.13(-2.69%)
Apr 04, 2016 5.030 5.050 4.790 4.840 843,074 -0.20(-3.97%)
Apr 01, 2016 4.870 5.120 4.870 5.040 832,830 -0.05(-0.98%)
Mar 31, 2016 4.950 5.120 4.920 5.090 1,185,980 +0.11(+2.21%)
Mar 30, 2016 4.980 5.150 4.920 4.980 1,601,411 +0.11(+2.26%)
Mar 29, 2016 4.690 4.900 4.560 4.870 1,645,398 +0.08(+1.67%)
Mar 28, 2016 4.940 4.940 4.700 4.790 1,300,350 -0.15(-3.04%)
Mar 24, 2016 4.940 4.940 4.940 0 +0.23(+4.88%)
Mar 23, 2016 4.750 4.860 4.670 4.710 1,545,400 -0.13(-2.69%)
Mar 22, 2016 4.800 4.850 4.730 4.840 862,495 +0.01(+0.21%)
Mar 21, 2016 4.930 5.040 4.720 4.830 1,141,529 -0.02(-0.41%)
Mar 18, 2016 5.110 5.220 4.790 4.850 2,817,511 -0.20(-3.96%)
Mar 17, 2016 5.090 5.090 4.870 5.050 2,000,854 +0.21(+4.34%)
Mar 16, 2016 4.690 4.900 4.660 4.840 1,776,959 +0.23(+4.99%)
Mar 15, 2016 4.510 4.610 4.340 4.610 946,315 -0.04(-0.86%)
Mar 14, 2016 4.590 4.700 4.510 4.650 840,687 -0.14(-2.92%)
Mar 11, 2016 4.870 4.890 4.690 4.790 1,331,591 +0.10(+2.13%)
Mar 10, 2016 4.750 4.780 4.520 4.690 1,805,784 -0.06(-1.26%)
Mar 09, 2016 4.940 4.960 4.710 4.750 1,919,383 +0.01(+0.21%)
Mar 08, 2016 5.100 5.180 4.700 4.740 2,242,405 -0.44(-8.49%)
Mar 07, 2016 5.180 5.360 5.070 5.180 2,820,088 +0.15(+2.98%)
Mar 04, 2016 4.860 5.030 4.830 5.030 2,198,021 +0.28(+5.89%)
Mar 03, 2016 4.440 4.785 4.350 4.750 1,781,802 +0.36(+8.20%)
Mar 02, 2016 3.990 4.430 3.990 4.390 1,866,534 +0.32(+7.86%)
Mar 01, 2016 4.000 4.120 3.830 4.070 1,163,003 +0.15(+3.83%)
Feb 29, 2016 3.860 3.990 3.810 3.920 2,549,155 +0.13(+3.43%)
Feb 26, 2016 3.820 3.910 3.760 3.790 1,165,936 +0.11(+2.99%)
Feb 25, 2016 3.710 3.800 3.450 3.680 2,264,934 -0.10(-2.65%)
Feb 24, 2016 3.510 3.800 3.370 3.780 1,779,079 +0.16(+4.42%)
Feb 23, 2016 3.890 3.970 3.610 3.620 1,307,609 -0.36(-9.05%)
Feb 22, 2016 4.230 4.300 3.940 3.980 1,780,592 -0.09(-2.21%)
Feb 19, 2016 3.910 4.200 3.770 4.070 1,905,540 -0.09(-2.16%)
Feb 18, 2016 4.520 4.550 4.110 4.160 1,322,069 -0.22(-5.02%)
Feb 17, 2016 4.100 4.450 4.030 4.380 1,237,243 +0.36(+8.96%)
Feb 16, 2016 4.000 4.130 3.880 4.020 612,787 +0.03(+0.75%)
Feb 12, 2016 3.990 3.990 3.990 0 +0.24(+6.40%)
Feb 11, 2016 3.710 3.840 3.560 3.750 1,581,152 -0.09(-2.34%)
Feb 10, 2016 4.010 4.070 3.840 3.840 1,534,901 -0.12(-3.03%)
Feb 09, 2016 4.200 4.220 3.920 3.960 1,242,126 -0.29(-6.82%)
Feb 08, 2016 4.380 4.480 4.210 4.250 694,835 -0.21(-4.71%)
Feb 05, 2016 4.550 4.225 4.460 999,732 +0.05(+1.13%)
Feb 04, 2016 4.300 4.570 4.280 4.410 1,208,856 +0.07(+1.61%)
Feb 03, 2016 4.050 4.340 3.710 4.340 1,474,033 +0.40(+10.15%)
Feb 02, 2016 4.200 4.200 3.915 3.940 1,120,507 -0.38(-8.80%)
Feb 01, 2016 4.240 4.325 4.140 4.320 1,064,756 -0.12(-2.70%)
Jan 29, 2016 4.460 4.590 4.310 4.440 1,291,374 +0.02(+0.45%)
Jan 28, 2016 4.230 4.430 4.100 4.420 1,899,332 +0.42(+10.50%)
Jan 27, 2016 3.880 4.180 3.810 4.000 2,292,717 +0.12(+3.09%)
Jan 26, 2016 3.650 3.880 3.540 3.880 2,065,945 +0.36(+10.23%)
Jan 25, 2016 3.690 3.960 3.500 3.520 2,545,463 -0.21(-5.63%)
Jan 22, 2016 3.690 3.940 3.640 3.730 2,652,017 +0.32(+9.38%)
Jan 21, 2016 3.140 3.660 3.030 3.410 2,438,810 +0.23(+7.23%)
Jan 20, 2016 3.000 3.230 2.680 3.180 2,444,260 +0.03(+0.95%)
Jan 19, 2016 3.370 3.470 3.100 3.150 1,139,773 -0.18(-5.41%)
Jan 18, 2016 3.290 3.370 3.290 3.330 233,504 -0.04(-1.19%)
Jan 15, 2016 3.250 3.410 3.170 3.370 1,677,265 -0.11(-3.16%)
Jan 14, 2016 3.320 3.530 3.140 3.480 2,868,188 +0.17(+5.14%)
Jan 13, 2016 3.620 3.630 3.220 3.310 1,836,245 -0.14(-4.06%)
Jan 12, 2016 3.840 3.840 3.290 3.450 2,887,835 -0.06(-1.71%)
Jan 11, 2016 3.760 3.770 3.470 3.510 1,289,242 -0.42(-10.69%)
Jan 08, 2016 3.930 3.990 3.720 3.930 1,155,333 -0.04(-1.01%)
Jan 07, 2016 4.070 4.200 3.960 3.970 859,887 -0.28(-6.59%)
Jan 06, 2016 4.400 4.430 4.190 4.250 797,629 -0.32(-7.00%)
Jan 05, 2016 4.850 4.860 4.510 4.570 1,115,483 -0.33(-6.73%)
Jan 04, 2016 4.840 5.080 4.720 4.900 1,226,196 +0.15(+3.16%)
Dec 31, 2015 4.750 4.750 4.750 0 +0.15(+3.26%)
Dec 30, 2015 4.670 4.860 4.600 4.600 514,885 -0.19(-3.97%)
Dec 29, 2015 4.870 4.970 4.690 4.790 739,631 -0.17(-3.43%)
Dec 24, 2015 4.960 4.960 4.960 0 -0.03(-0.60%)
Dec 23, 2015 4.440 5.000 4.400 4.990 1,267,096 +0.73(+17.14%)
Dec 22, 2015 4.270 4.470 4.260 4.260 982,654 -0.12(-2.74%)
Dec 21, 2015 4.430 4.520 4.250 4.380 1,094,512 -0.15(-3.31%)
Dec 18, 2015 4.270 4.600 4.270 4.530 2,240,389 +0.27(+6.34%)
Dec 17, 2015 4.390 4.440 4.250 4.260 840,429 -0.17(-3.84%)
Dec 16, 2015 4.630 4.745 4.410 4.430 2,386,469 -0.24(-5.14%)
Dec 15, 2015 4.670 4.750 4.585 4.670 1,749,764 +0.04(+0.86%)
Dec 14, 2015 4.930 4.600 4.630 2,223,087 -0.36(-7.21%)
Dec 11, 2015 5.240 5.250 4.970 4.990 869,359 -0.34(-6.38%)
Dec 10, 2015 5.250 5.500 5.190 5.330 1,749,291 +0.02(+0.38%)
Dec 09, 2015 5.470 5.710 5.270 5.310 2,441,350 -0.11(-2.03%)
Dec 08, 2015 5.390 5.720 5.320 5.420 1,680,389 -0.13(-2.34%)
Dec 07, 2015 5.920 6.000 5.510 5.550 1,753,762 -0.63(-10.19%)
Dec 04, 2015 6.320 6.400 6.100 6.180 1,372,525 -0.31(-4.78%)
Dec 03, 2015 6.530 6.660 6.390 6.490 1,257,939 +0.04(+0.62%)
Dec 02, 2015 6.710 6.750 6.450 6.450 1,843,813 -0.39(-5.70%)
Dec 01, 2015 6.550 6.930 6.550 6.840 2,009,736 +0.28(+4.27%)
Nov 30, 2015 6.730 6.930 6.560 6.560 10,734,843 -0.13(-1.94%)
Nov 27, 2015 6.770 6.950 6.660 6.690 1,215,375 -0.17(-2.48%)
Nov 26, 2015 6.780 6.975 6.780 6.860 387,394 -0.02(-0.29%)
Nov 25, 2015 6.740 7.040 6.610 6.880 1,322,451 -0.07(-1.01%)
Nov 24, 2015 6.650 7.050 6.650 6.950 1,833,805 +0.36(+5.46%)
Nov 23, 2015 6.500 6.590 2,404,814 -0.11(-1.64%)
Nov 20, 2015 6.820 6.960 6.590 6.700 1,606,884 -0.11(-1.62%)
Nov 19, 2015 6.950 7.070 6.700 6.810 1,759,156 -0.32(-4.49%)
Nov 18, 2015 7.250 7.380 6.970 7.130 1,179,038 +0.05(+0.71%)
Nov 17, 2015 7.200 7.350 6.900 7.080 2,032,820 -0.36(-4.84%)
Nov 16, 2015 6.950 7.460 6.920 7.440 1,705,200 +0.44(+6.29%)
Nov 13, 2015 6.470 7.140 6.460 7.000 1,832,067 +0.46(+7.03%)
Nov 12, 2015 6.660 6.830 6.480 6.540 0 -0.30(-4.39%)
Nov 11, 2015 7.140 7.200 6.810 6.840 1,507,387 -0.35(-4.87%)
Nov 10, 2015 7.240 7.430 7.050 7.190 1,536,361 +0.01(+0.14%)
Nov 09, 2015 7.370 7.590 7.145 7.180 2,389,726 -0.01(-0.14%)
Nov 06, 2015 6.590 7.390 6.350 7.190 2,830,921 +0.41(+6.05%)
Nov 05, 2015 6.750 7.050 6.720 6.780 1,269,472 -0.14(-2.02%)
Nov 04, 2015 6.940 7.225 6.750 6.920 1,937,049 -0.04(-0.57%)
Nov 03, 2015 6.570 7.060 6.570 6.960 1,750,833 +0.53(+8.24%)
Nov 02, 2015 6.070 6.480 6.060 6.430 1,096,504 +0.26(+4.21%)
Oct 30, 2015 6.100 6.190 5.920 6.170 1,275,859 +0.07(+1.15%)
Oct 29, 2015 6.210 6.500 6.050 6.100 1,246,120 -0.11(-1.77%)
Oct 28, 2015 6.020 6.560 5.930 6.210 1,428,191 +0.16(+2.64%)
Oct 27, 2015 6.130 6.150 5.920 6.050 1,648,865 -0.22(-3.51%)
Oct 26, 2015 6.610 6.610 6.260 6.270 923,173 -0.35(-5.29%)
Oct 23, 2015 6.760 6.800 6.570 6.620 1,079,969 -0.20(-2.93%)
Oct 22, 2015 6.830 6.880 6.710 6.820 1,544,015 +0.06(+0.89%)
Oct 21, 2015 6.960 7.040 6.760 6.760 1,255,328 -0.36(-5.06%)
Oct 20, 2015 6.930 7.240 6.900 7.120 983,655 +0.16(+2.30%)
Oct 19, 2015 7.490 7.490 6.940 6.960 1,461,252 -0.61(-8.06%)
Oct 16, 2015 7.760 7.980 7.530 7.570 1,678,649 -0.11(-1.43%)
Oct 15, 2015 7.550 7.780 7.430 7.680 1,496,654 +0.01(+0.13%)
Oct 14, 2015 7.550 7.770 7.530 7.670 1,554,779 +0.02(+0.26%)
Oct 13, 2015 7.980 8.120 7.620 7.650 1,881,788 -0.53(-6.48%)
Oct 09, 2015 8.180 8.180 8.180 0 -0.18(-2.15%)
Oct 08, 2015 8.240 8.460 8.010 8.360 4,520,352 +0.21(+2.58%)
Oct 07, 2015 8.130 8.430 7.640 8.150 3,868,182 +0.22(+2.77%)
Oct 06, 2015 7.160 8.010 7.150 7.930 3,583,917 +0.82(+11.53%)
Oct 05, 2015 6.860 7.200 6.750 7.110 1,828,180 +0.52(+7.89%)
Oct 02, 2015 6.200 6.620 6.100 6.590 1,561,270 +0.31(+4.94%)
Oct 01, 2015 6.610 6.870 6.210 6.280 1,932,409 -0.22(-3.38%)
Sep 30, 2015 6.350 6.500 6.210 6.500 1,791,707 +0.14(+2.20%)
Sep 29, 2015 6.440 6.510 6.210 6.360 1,166,941 +0.00(+0.00%)
Sep 28, 2015 6.340 6.510 6.280 6.360 1,086,344 -0.15(-2.30%)
Sep 25, 2015 6.930 6.980 6.440 6.510 1,401,521 -0.26(-3.84%)
Sep 24, 2015 6.920 7.050 6.690 6.770 1,548,442 -0.31(-4.38%)
Sep 23, 2015 7.540 7.620 7.080 7.080 1,416,042 -0.38(-5.09%)
Sep 22, 2015 7.670 7.840 7.460 7.460 1,075,979 -0.42(-5.33%)
Sep 21, 2015 7.800 8.020 7.680 7.880 1,210,753 +0.26(+3.41%)
Sep 18, 2015 7.790 7.930 7.600 7.620 1,515,705 -0.40(-4.99%)
Sep 17, 2015 7.920 8.420 7.750 8.020 2,098,241 +0.11(+1.39%)
Sep 16, 2015 7.460 7.930 7.440 7.910 1,247,884 +0.72(+10.01%)
Sep 15, 2015 7.300 7.590 7.140 7.190 779,216 -0.03(-0.42%)
Sep 14, 2015 7.130 7.310 7.090 7.220 534,831 -0.07(-0.96%)
Sep 11, 2015 7.480 7.580 7.200 7.290 861,344 -0.32(-4.20%)
Sep 10, 2015 7.470 7.740 7.300 7.610 1,310,259 +0.05(+0.66%)
Sep 09, 2015 7.920 8.220 7.550 7.560 1,235,299 -0.35(-4.42%)
Sep 08, 2015 7.900 8.060 7.560 7.910 711,690 +0.13(+1.67%)
Sep 04, 2015 7.780 7.780 7.780 0 -0.07(-0.89%)
Sep 03, 2015 7.950 8.310 7.800 7.850 834,084 -0.01(-0.13%)
Sep 02, 2015 7.950 8.130 7.510 7.860 1,308,647 -0.09(-1.13%)
Sep 01, 2015 7.960 8.280 7.610 7.950 1,897,409 -0.43(-5.13%)
Aug 31, 2015 7.800 8.490 7.420 8.380 1,981,622 +0.47(+5.94%)
Aug 28, 2015 7.380 8.070 7.380 7.910 1,955,245 +0.46(+6.17%)
Aug 27, 2015 6.800 7.470 6.750 7.450 1,628,465 +0.86(+13.05%)
Aug 26, 2015 6.440 6.650 6.210 6.590 1,383,968 +0.33(+5.27%)
Aug 25, 2015 6.680 6.800 6.230 6.260 1,944,792 -0.02(-0.32%)
Aug 24, 2015 6.200 6.800 6.040 6.280 1,759,127 -0.65(-9.38%)
Aug 21, 2015 7.300 6.820 6.930 2,128,258 -0.40(-5.46%)
Aug 20, 2015 7.450 7.640 7.290 7.330 964,906 -0.11(-1.48%)
Aug 19, 2015 7.870 7.980 7.380 7.440 1,077,610 -0.64(-7.92%)
Aug 18, 2015 8.050 8.080 7.810 8.080 854,079 +0.02(+0.25%)
Aug 17, 2015 8.140 8.260 8.040 8.060 909,093 -0.24(-2.89%)
Aug 14, 2015 8.500 8.720 8.160 8.300 1,274,304 -0.06(-0.72%)
Aug 13, 2015 8.770 8.800 8.190 8.360 1,423,282 -0.59(-6.59%)
Aug 12, 2015 8.770 9.110 8.620 8.950 993,225 +0.18(+2.05%)
Aug 11, 2015 8.760 8.950 8.430 8.770 1,636,206 -0.28(-3.09%)
Aug 10, 2015 8.370 9.110 8.130 9.050 1,639,197 +1.04(+12.98%)
Aug 07, 2015 8.260 8.530 7.920 8.010 1,201,703 +0.01(+0.12%)
Aug 06, 2015 7.680 8.000 7.480 8.000 1,222,086 +0.20(+2.56%)
Aug 05, 2015 8.040 8.270 7.770 7.800 1,021,711 -0.16(-2.01%)
Aug 04, 2015 7.900 8.230 7.900 7.960 936,970 -0.35(-4.21%)
Jul 31, 2015 8.310 8.310 8.310 0 -0.02(-0.24%)
Jul 30, 2015 8.480 8.640 8.160 8.330 1,291,636 -0.14(-1.65%)
Jul 29, 2015 8.150 8.520 7.990 8.470 1,251,061 +0.35(+4.31%)
Jul 28, 2015 7.900 8.320 7.850 8.120 1,379,940 +0.18(+2.27%)
Jul 27, 2015 8.600 8.670 7.900 7.940 1,306,798 -0.94(-10.59%)
Jul 24, 2015 9.130 9.130 8.750 8.880 792,489 -0.23(-2.52%)
Jul 23, 2015 9.290 9.480 8.850 9.110 855,782 -0.20(-2.15%)
Jul 22, 2015 9.590 9.610 9.230 9.310 731,462 -0.36(-3.72%)
Jul 21, 2015 9.550 9.850 9.530 9.670 538,230 +0.20(+2.11%)
Jul 20, 2015 9.870 9.910 9.400 9.470 843,755 -0.44(-4.44%)
Jul 17, 2015 10.21 10.25 9.890 9.910 800,452 -0.39(-3.79%)
Jul 16, 2015 10.37 10.51 10.25 10.30 515,595 -0.02(-0.19%)
Jul 15, 2015 10.56 10.71 10.25 10.32 692,056 -0.24(-2.27%)
Jul 14, 2015 10.30 10.63 10.27 10.56 696,298 +0.22(+2.13%)
Jul 13, 2015 10.36 10.44 10.16 10.34 1,087,011 -0.01(-0.10%)
Jul 10, 2015 10.41 10.52 10.18 10.35 496,849 +0.01(+0.10%)
Jul 09, 2015 10.33 10.62 10.11 10.34 898,752 +0.20(+1.97%)
Jul 08, 2015 10.28 10.56 9.970 10.14 516,648 -0.33(-3.15%)
Jul 07, 2015 10.16 10.49 9.830 10.47 1,051,975 +0.29(+2.85%)
Jul 06, 2015 10.48 10.53 10.18 10.18 517,835 -0.44(-4.14%)
Jul 03, 2015 10.67 10.76 10.60 10.62 159,002 -0.20(-1.85%)
Jul 02, 2015 10.64 10.93 10.49 10.82 882,247 -0.14(-1.28%)
Jun 30, 2015 10.96 10.96 10.96 0 +0.35(+3.30%)
Jun 29, 2015 10.85 11.09 10.61 10.61 585,815 -0.52(-4.67%)
Jun 26, 2015 11.25 11.26 11.02 11.13 524,048 -0.20(-1.77%)
Jun 25, 2015 11.56 11.63 11.29 11.33 570,082 -0.28(-2.41%)
Jun 24, 2015 11.85 12.08 11.61 11.61 683,217 -0.25(-2.11%)
Jun 23, 2015 11.63 11.89 11.53 11.86 539,516 +0.26(+2.24%)
Jun 22, 2015 11.39 11.75 11.31 11.60 408,098 +0.04(+0.35%)
Jun 19, 2015 11.51 11.74 11.34 11.56 1,471,860 -0.10(-0.86%)
Jun 18, 2015 11.84 11.85 11.65 11.66 615,926 -0.13(-1.10%)
Jun 17, 2015 11.92 12.07 11.65 11.79 777,359 +0.11(+0.94%)
Jun 16, 2015 11.64 11.74 11.58 11.68 622,462 +0.03(+0.26%)
Jun 15, 2015 11.74 11.74 11.41 11.65 740,710 -0.17(-1.44%)
Jun 12, 2015 12.03 12.17 11.74 11.82 748,182 -0.24(-1.99%)
Jun 11, 2015 12.10 12.92 12.02 12.06 1,929,393 +0.18(+1.52%)
Jun 10, 2015 11.34 12.01 11.25 11.88 1,418,044 +0.79(+7.12%)
Jun 09, 2015 11.18 11.45 11.07 11.09 871,620 +0.03(+0.27%)
Jun 08, 2015 11.37 11.49 11.00 11.06 399,891 -0.36(-3.15%)
Jun 05, 2015 11.74 11.34 11.42 533,010 -0.10(-0.87%)
Jun 04, 2015 11.75 11.79 11.51 11.52 517,641 -0.34(-2.87%)
Jun 03, 2015 12.09 12.09 11.85 11.86 841,141 -0.26(-2.15%)
Jun 02, 2015 11.87 12.30 11.81 12.12 792,067 +0.26(+2.19%)
Jun 01, 2015 12.02 12.06 11.70 11.86 346,444 -0.16(-1.33%)
May 29, 2015 11.83 12.08 11.81 12.02 1,009,990 +0.22(+1.86%)
May 28, 2015 12.03 12.04 11.68 11.80 687,576 -0.21(-1.75%)
May 27, 2015 12.06 12.34 11.97 12.01 761,382 -0.17(-1.40%)
May 26, 2015 12.60 12.14 12.18 613,074 -0.36(-2.87%)
May 25, 2015 12.60 12.88 12.49 12.54 348,708 -0.03(-0.24%)
May 22, 2015 12.24 12.61 12.18 12.57 1,091,829 +0.15(+1.21%)
May 21, 2015 12.40 12.53 12.15 12.42 2,543,954 +0.24(+1.97%)
May 20, 2015 12.14 12.27 11.99 12.18 907,863 +0.08(+0.66%)
May 19, 2015 12.66 12.66 11.98 12.10 2,555,308 -0.77(-5.98%)
May 15, 2015 12.87 12.87 12.87 0 +0.16(+1.26%)
May 14, 2015 13.08 13.17 12.67 12.71 892,388 -0.35(-2.68%)
May 13, 2015 13.28 13.38 12.96 13.06 678,570 -0.13(-0.99%)
May 12, 2015 13.47 13.47 13.10 13.19 1,210,962 -0.16(-1.20%)
May 11, 2015 13.69 13.80 13.19 13.35 782,848 -0.43(-3.12%)
May 08, 2015 13.77 13.95 13.27 13.78 1,086,902 -0.08(-0.58%)
May 07, 2015 14.34 14.34 13.74 13.86 712,597 -0.42(-2.94%)
May 06, 2015 14.73 14.80 14.16 14.28 561,557 -0.39(-2.66%)
May 05, 2015 15.12 15.29 14.56 14.67 496,452 -0.16(-1.08%)
May 04, 2015 15.11 15.27 14.73 14.83 605,111 -0.33(-2.18%)
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.