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 (%)
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%)
Mar 01, 2019 8.900 9.100 8.700 8.730 815,700 -0.09(-1.02%)
Feb 28, 2019 9.060 9.060 8.700 8.820 552,263 -0.22(-2.43%)
Feb 27, 2019 9.150 9.235 9.000 9.040 547,084 -0.01(-0.11%)
Feb 26, 2019 8.960 9.235 8.960 9.050 764,348 +0.12(+1.34%)
Feb 25, 2019 8.700 8.960 8.640 8.930 696,810 +0.12(+1.36%)
Feb 22, 2019 9.070 9.180 8.760 8.810 916,700 +0.29(+3.40%)
Feb 21, 2019 8.610 8.700 8.430 8.520 641,311 -0.15(-1.73%)
Feb 20, 2019 8.450 8.725 8.430 8.670 592,591 +0.20(+2.36%)
Feb 19, 2019 8.470 8.570 8.390 8.470 461,981 -0.05(-0.59%)
Feb 15, 2019 8.480 8.565 8.440 8.520 484,800 +0.18(+2.16%)
Feb 14, 2019 8.200 8.460 8.170 8.340 544,587 +0.10(+1.21%)
Feb 13, 2019 8.130 8.340 8.110 8.240 514,857 +0.16(+1.98%)
Feb 12, 2019 8.070 8.180 7.960 8.080 834,358 +0.24(+3.06%)
Feb 11, 2019 7.810 7.985 7.785 7.840 684,231 -0.10(-1.26%)
Feb 08, 2019 8.020 8.050 7.880 7.940 534,200 -0.08(-1.00%)
Feb 07, 2019 8.390 8.410 7.930 8.020 586,999 -0.43(-5.09%)
Feb 06, 2019 8.430 8.515 8.390 8.450 372,779 -0.05(-0.59%)
Feb 05, 2019 8.550 8.630 8.440 8.500 358,788 -0.10(-1.16%)
Feb 04, 2019 8.450 8.610 8.440 8.600 519,841 -0.01(-0.12%)
Feb 01, 2019 8.680 8.770 8.580 8.610 490,800 -0.05(-0.58%)
Jan 31, 2019 8.910 9.010 8.625 8.660 713,606 -0.22(-2.48%)
Jan 30, 2019 8.770 8.940 8.650 8.880 412,555 +0.26(+3.02%)
Jan 29, 2019 8.730 8.920 8.620 8.620 559,380 +0.04(+0.47%)
Jan 28, 2019 8.500 8.700 8.375 8.580 739,905 -0.12(-1.38%)
Jan 25, 2019 8.740 8.880 8.605 8.700 886,100 +0.03(+0.35%)
Jan 24, 2019 8.470 8.705 8.390 8.670 550,215 +0.19(+2.24%)
Jan 23, 2019 8.720 8.780 8.460 8.480 562,865 -0.19(-2.19%)
Jan 22, 2019 9.030 9.050 8.670 8.670 805,012 -0.70(-7.47%)
Jan 18, 2019 9.350 9.470 9.240 9.370 535,100 +0.13(+1.41%)
Jan 17, 2019 9.010 9.330 9.010 9.240 506,841 +0.09(+0.98%)
Jan 16, 2019 9.130 9.350 9.095 9.150 292,639 -0.04(-0.44%)
Jan 15, 2019 9.110 9.260 9.100 9.190 489,557 +0.17(+1.88%)
Jan 14, 2019 8.920 9.180 8.920 9.020 574,967 -0.02(-0.22%)
Jan 11, 2019 8.920 9.170 8.800 9.040 782,200 +0.03(+0.33%)
Jan 10, 2019 8.740 9.090 8.720 9.010 692,962 +0.11(+1.24%)
Jan 09, 2019 8.850 8.990 8.590 8.900 682,738 +0.19(+2.18%)
Jan 08, 2019 8.790 8.826 8.570 8.710 664,981 +0.04(+0.46%)
Jan 07, 2019 8.650 8.890 8.410 8.670 897,899 +0.13(+1.52%)
Jan 04, 2019 8.330 8.560 8.300 8.540 779,500 +0.43(+5.30%)
Jan 03, 2019 8.020 8.290 7.830 8.110 777,940 +0.16(+2.01%)
Jan 02, 2019 7.580 8.140 7.440 7.950 1,267,358 +0.19(+2.45%)
Dec 31, 2018 7.610 7.880 7.600 7.760 737,800 +0.19(+2.51%)
Dec 28, 2018 7.560 7.800 7.510 7.570 889,900 +0.05(+0.66%)
Dec 27, 2018 7.330 7.530 7.220 7.520 948,265 -0.12(-1.57%)
Dec 26, 2018 7.210 7.660 6.840 7.640 1,148,086 +0.54(+7.61%)
Dec 24, 2018 7.270 7.340 7.090 7.100 629,100 -0.23(-3.14%)
Dec 21, 2018 7.630 7.700 7.290 7.330 1,258,100 -0.34(-4.43%)
Dec 20, 2018 7.710 8.130 7.610 7.670 1,465,586 -0.16(-2.04%)
Dec 19, 2018 7.870 8.310 7.830 7.830 1,800,264 +0.04(+0.51%)
Dec 18, 2018 8.160 8.180 7.790 7.790 1,844,640 -0.33(-4.06%)
Dec 17, 2018 8.360 8.510 8.100 8.120 1,330,907 -0.41(-4.81%)
Dec 14, 2018 8.900 8.960 8.500 8.530 991,800 -0.54(-5.95%)
Dec 13, 2018 8.850 9.220 8.790 9.070 2,060,967 +0.22(+2.49%)
Dec 12, 2018 8.980 9.130 8.830 8.850 1,410,591 +0.06(+0.68%)
Dec 11, 2018 9.020 9.030 8.655 8.790 1,430,264 -0.01(-0.11%)
Dec 10, 2018 8.940 9.090 8.690 8.800 1,334,713 -0.36(-3.93%)
Dec 07, 2018 9.370 9.430 9.050 9.160 1,877,600 +0.13(+1.44%)
Dec 06, 2018 9.360 9.420 8.950 9.030 2,985,593 -0.63(-6.52%)
Dec 04, 2018 10.08 10.15 9.625 9.660 972,700 -0.45(-4.45%)
Dec 03, 2018 10.00 10.40 9.830 10.11 1,343,676 +0.48(+4.98%)
Nov 30, 2018 9.590 9.680 9.370 9.630 904,100 -0.14(-1.43%)
Nov 29, 2018 9.540 9.885 9.530 9.770 1,346,458 +0.30(+3.17%)
Nov 28, 2018 9.390 9.590 9.275 9.470 854,297 +0.04(+0.42%)
Nov 27, 2018 9.450 9.580 9.250 9.430 804,334 -0.06(-0.63%)
Nov 26, 2018 9.550 9.780 9.460 9.490 992,090 +0.14(+1.50%)
Nov 23, 2018 9.480 9.670 9.090 9.350 788,300 -0.48(-4.88%)
Nov 21, 2018 9.830 9.830 9.830 0 +0.35(+3.69%)
Nov 20, 2018 9.640 9.770 9.420 9.480 1,399,864 -0.39(-3.95%)
Nov 19, 2018 9.670 9.990 9.620 9.870 827,763 +0.02(+0.20%)
Nov 16, 2018 9.950 9.950 9.520 9.850 1,122,000 +0.08(+0.82%)
Nov 15, 2018 9.340 9.815 9.340 9.770 1,086,661 +0.37(+3.94%)
Nov 14, 2018 9.490 9.800 9.140 9.400 1,942,791 +0.20(+2.17%)
Nov 13, 2018 9.370 9.550 9.165 9.200 1,088,655 -0.21(-2.23%)
Nov 12, 2018 9.880 9.945 9.380 9.410 845,037 -0.35(-3.59%)
Nov 09, 2018 9.290 9.960 9.030 9.760 1,472,700 +0.29(+3.06%)
Nov 08, 2018 9.670 9.730 9.400 9.470 1,028,929 -0.26(-2.67%)
Nov 07, 2018 9.550 9.878 9.530 9.730 1,089,441 +0.39(+4.18%)
Nov 06, 2018 9.480 9.690 9.310 9.340 917,620 -0.13(-1.37%)
Nov 05, 2018 9.300 9.530 9.230 9.470 828,811 +0.31(+3.38%)
Nov 02, 2018 9.440 9.575 9.100 9.160 898,400 -0.31(-3.27%)
Nov 01, 2018 9.390 9.565 9.210 9.470 934,916 +0.18(+1.94%)
Oct 31, 2018 9.190 9.600 9.190 9.290 1,092,741 +0.15(+1.64%)
Oct 30, 2018 9.010 9.170 8.900 9.140 947,459 +0.00(+0.00%)
Oct 29, 2018 9.670 9.750 8.960 9.140 1,031,233 -0.56(-5.77%)
Oct 26, 2018 9.350 9.840 9.210 9.700 1,392,400 +0.20(+2.11%)
Oct 25, 2018 9.630 9.750 9.420 9.500 894,520 -0.04(-0.42%)
Oct 24, 2018 10.13 10.23 9.530 9.540 973,392 -0.45(-4.50%)
Oct 23, 2018 10.27 10.27 9.840 9.990 1,243,878 -0.57(-5.40%)
Oct 22, 2018 10.70 10.80 10.56 10.56 684,215 -0.20(-1.86%)
Oct 19, 2018 10.70 10.90 10.70 10.76 843,100 +0.15(+1.41%)
Oct 18, 2018 10.91 10.93 10.40 10.61 1,047,876 -0.53(-4.76%)
Oct 17, 2018 11.73 11.77 11.10 11.14 830,984 -0.69(-5.83%)
Oct 16, 2018 11.61 11.85 11.56 11.83 395,508 +0.28(+2.42%)
Oct 15, 2018 11.75 11.89 11.53 11.55 453,071 -0.18(-1.53%)
Oct 12, 2018 11.86 11.97 11.56 11.73 578,000 +0.17(+1.47%)
Oct 11, 2018 11.59 11.80 11.40 11.56 937,051 -0.16(-1.37%)
Oct 10, 2018 12.28 12.28 11.67 11.72 795,749 -0.54(-4.40%)
Oct 09, 2018 12.05 12.32 11.95 12.26 562,185 +0.24(+2.00%)
Oct 08, 2018 11.99 12.11 11.84 12.02 400,227 -0.19(-1.56%)
Oct 05, 2018 12.40 12.41 12.14 12.21 541,100 -0.20(-1.61%)
Oct 04, 2018 12.77 12.87 12.33 12.41 699,208 -0.46(-3.57%)
Oct 03, 2018 12.48 12.89 12.39 12.87 807,925 +0.42(+3.37%)
Oct 02, 2018 12.60 12.68 12.40 12.45 454,783 -0.14(-1.11%)
Oct 01, 2018 12.50 12.65 12.43 12.59 667,090 +0.25(+2.03%)
Sep 28, 2018 12.09 12.61 12.09 12.34 593,300 +0.19(+1.56%)
Sep 27, 2018 12.26 12.31 12.09 12.15 491,420 +0.03(+0.25%)
Sep 26, 2018 12.19 12.30 12.10 12.12 430,335 -0.18(-1.46%)
Sep 25, 2018 12.50 12.65 12.28 12.30 466,314 -0.05(-0.40%)
Sep 24, 2018 12.11 12.45 12.11 12.35 629,772 +0.45(+3.78%)
Sep 21, 2018 11.94 12.16 11.87 11.90 605,700 +0.00(+0.00%)
Sep 20, 2018 12.12 12.18 11.82 11.90 359,855 -0.15(-1.24%)
Sep 19, 2018 11.89 12.13 11.88 12.05 528,679 +0.13(+1.09%)
Sep 18, 2018 11.58 11.99 11.58 11.92 636,296 +0.45(+3.92%)
Sep 17, 2018 11.70 11.72 11.46 11.47 341,073 -0.22(-1.88%)
Sep 14, 2018 11.73 11.86 11.64 11.69 520,300 -0.03(-0.26%)
Sep 13, 2018 11.69 11.82 11.57 11.72 641,447 -0.11(-0.93%)
Sep 12, 2018 11.70 11.98 11.70 11.83 779,552 +0.26(+2.25%)
Sep 11, 2018 11.35 11.67 11.34 11.57 646,709 +0.11(+0.96%)
Sep 10, 2018 11.62 11.75 11.37 11.46 823,340 -0.11(-0.95%)
Sep 07, 2018 11.12 11.58 11.03 11.57 1,028,400 +0.31(+2.75%)
Sep 06, 2018 11.74 11.75 11.10 11.26 1,220,933 -0.48(-4.09%)
Sep 05, 2018 11.86 11.91 11.47 11.74 800,669 -0.19(-1.59%)
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.