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 (%)
Jul 31, 2020 2.470 2.480 2.425 2.480 673,000 +0.02(+0.81%)
Jul 30, 2020 2.500 2.530 2.420 2.460 680,921 -0.12(-4.65%)
Jul 29, 2020 2.500 2.580 2.500 2.580 497,714 +0.05(+1.98%)
Jul 28, 2020 2.500 2.645 2.500 2.530 663,741 -0.12(-4.53%)
Jul 27, 2020 2.700 2.720 2.600 2.650 572,696 -0.07(-2.57%)
Jul 24, 2020 2.660 2.720 2.620 2.720 680,000 +0.07(+2.64%)
Jul 23, 2020 2.700 2.720 2.620 2.650 721,865 -0.07(-2.57%)
Jul 22, 2020 2.680 2.740 2.590 2.720 799,935 +0.00(+0.00%)
Jul 21, 2020 2.520 2.740 2.510 2.720 1,114,148 +0.25(+10.12%)
Jul 20, 2020 2.530 2.565 2.420 2.470 841,871 -0.06(-2.37%)
Jul 17, 2020 2.570 2.610 2.508 2.530 628,900 -0.05(-1.94%)
Jul 16, 2020 2.640 2.660 2.540 2.580 790,658 -0.06(-2.27%)
Jul 15, 2020 2.600 2.660 2.550 2.640 934,873 +0.10(+3.94%)
Jul 14, 2020 2.390 2.550 2.350 2.540 918,050 +0.12(+4.96%)
Jul 13, 2020 2.470 2.515 2.380 2.420 1,183,654 -0.02(-0.82%)
Jul 10, 2020 2.220 2.460 2.220 2.440 1,165,700 +0.21(+9.42%)
Jul 09, 2020 2.300 2.368 2.230 2.230 1,988,582 -0.06(-2.62%)
Jul 08, 2020 2.360 2.390 2.250 2.290 2,075,386 -0.06(-2.55%)
Jul 07, 2020 2.480 2.510 2.340 2.350 1,766,594 -0.19(-7.48%)
Jul 06, 2020 2.930 2.950 2.525 2.540 3,319,423 -0.37(-12.71%)
Jul 02, 2020 2.850 2.955 2.750 2.910 1,267,200 +0.19(+6.99%)
Jul 01, 2020 2.840 2.895 2.690 2.720 578,107 -0.11(-3.89%)
Jun 30, 2020 2.700 2.840 2.600 2.830 1,402,425 +0.13(+4.81%)
Jun 29, 2020 2.500 2.740 2.500 2.700 1,411,276 +0.17(+6.72%)
Jun 26, 2020 2.670 2.690 2.530 2.530 1,865,000 -0.18(-6.64%)
Jun 25, 2020 2.730 2.854 2.665 2.710 1,043,444 -0.05(-1.81%)
Jun 24, 2020 2.980 2.980 2.745 2.760 929,087 -0.24(-8.00%)
Jun 23, 2020 2.950 3.030 2.930 3.000 1,027,473 +0.10(+3.45%)
Jun 22, 2020 2.910 2.930 2.810 2.900 967,727 +0.01(+0.35%)
Jun 19, 2020 3.020 3.020 2.840 2.890 1,774,900 -0.03(-1.03%)
Jun 18, 2020 2.820 3.020 2.810 2.920 1,299,967 +0.07(+2.46%)
Jun 17, 2020 3.010 3.010 2.840 2.850 1,127,396 -0.18(-5.94%)
Jun 16, 2020 3.130 3.190 2.980 3.030 1,591,995 +0.09(+3.06%)
Jun 15, 2020 2.780 2.995 2.710 2.940 1,049,571 +0.00(+0.00%)
Jun 12, 2020 3.060 3.080 2.850 2.940 1,465,100 +0.07(+2.44%)
Jun 11, 2020 3.000 3.219 2.860 2.870 1,996,058 -0.47(-14.07%)
Jun 10, 2020 3.450 3.480 3.170 3.340 1,552,041 -0.13(-3.75%)
Jun 09, 2020 3.490 3.580 3.390 3.470 1,142,632 -0.12(-3.34%)
Jun 08, 2020 3.700 3.730 3.520 3.590 1,802,632 +0.10(+2.87%)
Jun 05, 2020 3.180 3.490 3.150 3.490 1,592,300 +0.48(+15.95%)
Jun 04, 2020 2.960 3.030 2.861 3.010 1,110,622 +0.04(+1.35%)
Jun 03, 2020 3.000 3.040 2.900 2.970 876,143 +0.03(+1.02%)
Jun 02, 2020 2.790 2.965 2.790 2.940 1,122,146 +0.18(+6.52%)
Jun 01, 2020 2.720 2.789 2.665 2.760 766,062 +0.07(+2.60%)
May 29, 2020 2.800 2.800 2.645 2.690 971,100 -0.10(-3.58%)
May 28, 2020 2.920 2.920 2.760 2.790 654,939 -0.11(-3.79%)
May 27, 2020 2.880 2.920 2.775 2.900 774,826 +0.05(+1.75%)
May 26, 2020 2.850 2.910 2.780 2.850 551,726 +0.10(+3.64%)
May 22, 2020 2.800 2.800 2.660 2.750 758,400 -0.07(-2.48%)
May 21, 2020 2.890 2.975 2.740 2.820 905,656 -0.07(-2.42%)
May 20, 2020 2.800 2.920 2.790 2.890 1,037,229 +0.18(+6.64%)
May 19, 2020 2.790 2.840 2.650 2.710 1,709,354 -0.15(-5.24%)
May 18, 2020 2.590 2.870 2.590 2.860 1,136,906 +0.44(+18.18%)
May 15, 2020 2.420 2.510 2.390 2.420 593,600 +0.01(+0.41%)
May 14, 2020 2.240 2.450 2.141 2.410 1,026,493 +0.12(+5.24%)
May 13, 2020 2.450 2.490 2.270 2.290 5,184,665 -0.18(-7.29%)
May 12, 2020 2.490 2.550 2.400 2.470 1,063,388 +0.00(+0.00%)
May 11, 2020 2.570 2.590 2.460 2.470 637,873 -0.11(-4.26%)
May 08, 2020 2.600 2.605 2.440 2.580 1,024,200 +0.06(+2.38%)
May 07, 2020 2.520 2.580 2.450 2.520 950,991 +0.11(+4.56%)
May 06, 2020 2.550 2.560 2.375 2.410 956,862 -0.10(-3.98%)
May 05, 2020 2.680 2.750 2.500 2.510 1,594,480 -0.03(-1.18%)
May 04, 2020 2.510 2.540 2.360 2.540 1,158,601 +0.06(+2.42%)
May 01, 2020 2.600 2.620 2.390 2.480 1,650,200 -0.22(-8.15%)
Apr 30, 2020 2.730 2.750 2.430 2.700 2,971,354 +0.12(+4.65%)
Apr 29, 2020 2.290 2.600 2.290 2.580 1,966,599 +0.35(+15.70%)
Apr 28, 2020 2.170 2.270 2.130 2.230 1,209,685 +0.10(+4.69%)
Apr 27, 2020 2.100 2.160 1.950 2.130 1,233,484 -0.02(-0.93%)
Apr 24, 2020 2.280 2.330 2.100 2.150 922,200 -0.06(-2.71%)
Apr 23, 2020 2.070 2.340 2.040 2.210 2,028,257 +0.21(+10.50%)
Apr 22, 2020 1.930 2.030 1.910 2.000 1,566,111 +0.14(+7.53%)
Apr 21, 2020 1.770 1.885 1.702 1.860 1,352,503 +0.04(+2.20%)
Apr 20, 2020 1.720 1.950 1.670 1.820 1,550,366 -0.02(-1.09%)
Apr 17, 2020 1.700 1.858 1.660 1.840 834,600 +0.16(+9.52%)
Apr 16, 2020 1.900 1.910 1.670 1.680 840,758 -0.21(-11.11%)
Apr 15, 2020 1.860 1.940 1.760 1.890 1,603,667 -0.11(-5.50%)
Apr 14, 2020 2.180 2.180 1.950 2.000 1,466,633 -0.17(-7.83%)
Apr 13, 2020 2.250 2.250 2.070 2.170 1,266,966 +0.04(+1.88%)
Apr 09, 2020 2.190 2.350 2.020 2.130 2,697,100 +0.09(+4.41%)
Apr 08, 2020 2.050 2.090 1.910 2.040 1,682,974 +0.07(+3.55%)
Apr 07, 2020 1.990 2.100 1.900 1.970 1,728,627 +0.10(+5.35%)
Apr 06, 2020 1.830 1.940 1.755 1.870 1,355,663 +0.05(+2.75%)
Apr 03, 2020 1.890 1.960 1.640 1.820 2,111,400 +0.10(+5.81%)
Apr 02, 2020 1.580 1.885 1.520 1.720 1,955,360 +0.23(+15.44%)
Apr 01, 2020 1.430 1.540 1.380 1.490 746,754 +0.01(+0.68%)
Mar 31, 2020 1.320 1.550 1.320 1.480 1,506,379 +0.16(+12.12%)
Mar 30, 2020 1.300 1.320 1.150 1.320 1,262,711 +0.00(+0.00%)
Mar 27, 2020 1.470 1.470 1.310 1.320 1,345,400 -0.15(-10.20%)
Mar 26, 2020 1.520 1.690 1.450 1.470 1,479,511 -0.04(-2.65%)
Mar 25, 2020 1.430 1.680 1.350 1.510 2,206,923 +0.10(+7.09%)
Mar 24, 2020 1.420 1.450 1.350 1.410 2,599,156 +0.11(+8.46%)
Mar 23, 2020 1.450 1.480 1.300 1.300 1,631,601 -0.12(-8.45%)
Mar 20, 2020 1.540 1.600 1.390 1.420 1,590,600 -0.06(-4.05%)
Mar 19, 2020 1.440 1.540 1.350 1.480 1,811,072 +0.06(+4.23%)
Mar 18, 2020 1.490 1.550 1.265 1.420 1,971,914 -0.15(-9.55%)
Mar 17, 2020 1.760 1.772 1.550 1.570 2,606,870 -0.16(-9.25%)
Mar 16, 2020 1.730 1.990 1.650 1.730 3,697,746 -0.27(-13.50%)
Mar 13, 2020 1.780 2.000 1.560 2.000 3,522,600 +0.35(+21.21%)
Mar 12, 2020 1.720 1.830 1.630 1.650 3,066,821 -0.30(-15.38%)
Mar 11, 2020 2.020 2.150 1.830 1.950 6,584,890 -0.15(-7.14%)
Mar 10, 2020 2.450 2.480 1.990 2.100 7,351,070 -0.04(-1.87%)
Mar 09, 2020 2.590 2.720 2.140 2.140 5,329,789 -1.34(-38.51%)
Mar 06, 2020 3.890 4.020 3.480 3.480 4,127,600 -0.55(-13.65%)
Mar 05, 2020 4.120 4.180 3.970 4.030 1,645,594 -0.20(-4.73%)
Mar 04, 2020 4.350 4.420 4.200 4.230 1,323,526 +0.00(+0.00%)
Mar 03, 2020 4.380 4.450 4.110 4.230 2,818,081 -0.09(-2.08%)
Mar 02, 2020 4.380 4.400 4.145 4.320 1,858,975 -0.02(-0.46%)
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%)
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.