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

Enerplus Corp (NY: ERF )

20.22 +0.15 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 5.750 5.818 5.545 5.579 1,295,536 -0.15(-2.68%)
Aug 29, 2019 5.571 5.780 5.536 5.733 1,349,951 +0.21(+3.87%)
Aug 28, 2019 5.238 5.605 5.221 5.519 1,573,060 +0.36(+6.94%)
Aug 27, 2019 5.195 5.238 5.101 5.161 1,496,919 -0.03(-0.49%)
Aug 26, 2019 5.391 5.434 5.170 5.187 1,212,848 -0.09(-1.62%)
Aug 23, 2019 5.340 5.426 5.255 5.272 1,155,819 -0.18(-3.29%)
Aug 22, 2019 5.536 5.681 5.443 5.451 1,202,204 -0.09(-1.69%)
Aug 21, 2019 5.622 5.699 5.477 5.545 1,303,653 +0.01(+0.15%)
Aug 20, 2019 5.613 5.635 5.460 5.536 1,112,455 -0.09(-1.52%)
Aug 19, 2019 5.630 5.716 5.554 5.622 1,611,539 +0.08(+1.38%)
Aug 16, 2019 5.289 5.571 5.263 5.545 1,259,444 +0.28(+5.35%)
Aug 15, 2019 5.221 5.374 5.178 5.263 1,192,043 -0.02(-0.32%)
Aug 14, 2019 5.443 5.536 5.272 5.281 1,812,845 -0.32(-5.64%)
Aug 13, 2019 5.426 5.647 5.383 5.596 1,915,550 +0.15(+2.82%)
Aug 12, 2019 5.426 5.485 5.340 5.443 1,867,048 -0.04(-0.78%)
Aug 09, 2019 5.349 5.579 5.255 5.485 4,067,992 +0.44(+8.80%)
Aug 08, 2019 4.914 5.084 4.863 5.042 3,173,485 +0.19(+3.87%)
Aug 07, 2019 4.820 4.948 4.692 4.854 1,799,259 -0.09(-1.90%)
Aug 06, 2019 5.118 5.204 4.918 4.948 2,219,191 -0.11(-2.19%)
Aug 05, 2019 5.178 5.187 5.016 5.059 916,333 -0.20(-3.73%)
Aug 02, 2019 5.281 5.315 5.170 5.255 1,278,083 +0.03(+0.65%)
Aug 01, 2019 5.477 5.536 5.212 5.221 2,171,388 -0.43(-7.55%)
Jul 31, 2019 5.596 5.801 5.592 5.647 1,253,172 +0.06(+1.07%)
Jul 30, 2019 5.332 5.699 5.255 5.588 1,434,307 +0.23(+4.30%)
Jul 29, 2019 5.281 5.425 5.230 5.357 1,038,495 +0.08(+1.45%)
Jul 26, 2019 5.298 5.391 5.268 5.281 892,079 -0.03(-0.48%)
Jul 25, 2019 5.672 5.672 5.306 5.306 1,049,531 -0.32(-5.61%)
Jul 24, 2019 5.570 5.762 5.562 5.621 714,002 +0.03(+0.46%)
Jul 23, 2019 5.528 5.626 5.502 5.596 998,382 +0.03(+0.61%)
Jul 22, 2019 5.664 5.707 5.511 5.562 724,990 -0.08(-1.36%)
Jul 19, 2019 5.579 5.647 5.434 5.638 1,600,646 +0.07(+1.22%)
Jul 18, 2019 5.724 5.769 5.528 5.570 1,115,629 -0.20(-3.54%)
Jul 17, 2019 5.996 5.996 5.749 5.775 1,259,626 -0.20(-3.42%)
Jul 16, 2019 6.158 6.294 5.936 5.979 1,361,202 -0.20(-3.17%)
Jul 15, 2019 6.388 6.405 6.166 6.175 1,295,220 -0.19(-2.95%)
Jul 12, 2019 6.430 6.439 6.269 6.362 854,273 -0.07(-1.06%)
Jul 11, 2019 6.626 6.626 6.392 6.430 658,993 -0.15(-2.33%)
Jul 10, 2019 6.337 6.635 6.337 6.584 1,321,837 +0.30(+4.74%)
Jul 09, 2019 6.328 6.328 6.196 6.286 810,719 -0.10(-1.60%)
Jul 08, 2019 6.303 6.448 6.290 6.388 733,951 +0.00(+0.00%)
Jul 05, 2019 6.218 6.419 6.218 6.388 722,774 +0.20(+3.31%)
Jul 03, 2019 6.260 6.311 6.141 6.183 755,414 -0.01(-0.14%)
Jul 02, 2019 6.320 6.337 6.137 6.192 1,533,205 -0.14(-2.28%)
Jul 01, 2019 6.550 6.601 6.311 6.337 822,848 -0.08(-1.20%)
Jun 28, 2019 6.550 6.558 6.379 6.413 724,183 -0.09(-1.44%)
Jun 27, 2019 6.754 6.754 6.482 6.507 635,327 -0.20(-3.05%)
Jun 26, 2019 6.439 6.780 6.431 6.712 841,735 +0.34(+5.34%)
Jun 25, 2019 6.431 6.456 6.346 6.371 1,077,248 -0.04(-0.66%)
Jun 24, 2019 6.380 6.422 6.307 6.414 594,088 +0.08(+1.21%)
Jun 21, 2019 6.388 6.414 6.278 6.337 770,127 -0.04(-0.67%)
Jun 20, 2019 6.363 6.465 6.303 6.380 1,052,634 +0.20(+3.16%)
Jun 19, 2019 6.091 6.227 6.010 6.184 1,202,796 +0.08(+1.25%)
Jun 18, 2019 6.014 6.201 5.980 6.108 1,194,387 +0.14(+2.43%)
Jun 17, 2019 5.563 5.971 5.555 5.963 1,299,696 +0.39(+7.02%)
Jun 14, 2019 5.776 5.852 5.558 5.572 1,585,866 -0.22(-3.82%)
Jun 13, 2019 5.776 5.835 5.733 5.793 1,247,169 +0.13(+2.25%)
Jun 12, 2019 5.750 5.767 5.665 5.665 1,030,772 -0.16(-2.77%)
Jun 11, 2019 5.886 5.971 5.793 5.827 912,652 +0.00(+0.00%)
Jun 10, 2019 6.065 6.103 5.806 5.827 958,593 -0.24(-3.93%)
Jun 07, 2019 6.048 6.188 6.006 6.065 789,171 +0.04(+0.71%)
Jun 06, 2019 5.963 6.040 5.895 6.023 762,434 +0.03(+0.57%)
Jun 05, 2019 6.252 6.278 5.963 5.989 881,160 -0.26(-4.09%)
Jun 04, 2019 6.193 6.286 6.142 6.244 599,120 +0.10(+1.66%)
Jun 03, 2019 6.278 6.320 6.091 6.142 1,088,761 -0.05(-0.82%)
May 31, 2019 6.261 6.337 6.176 6.193 980,674 -0.22(-3.45%)
May 30, 2019 6.533 6.588 6.405 6.414 1,083,100 -0.13(-1.95%)
May 29, 2019 6.372 6.558 6.295 6.541 1,130,154 +0.05(+0.79%)
May 28, 2019 6.609 6.669 6.490 6.490 628,812 -0.08(-1.16%)
May 24, 2019 6.694 6.737 6.499 6.567 578,081 -0.06(-0.90%)
May 23, 2019 6.720 6.771 6.499 6.626 822,806 -0.25(-3.58%)
May 22, 2019 7.170 7.204 6.873 6.873 1,063,154 -0.40(-5.49%)
May 21, 2019 7.119 7.289 7.043 7.272 678,076 +0.14(+2.03%)
May 20, 2019 7.196 7.213 7.119 7.128 354,557 -0.04(-0.59%)
May 17, 2019 7.323 7.391 7.166 7.170 817,036 -0.25(-3.32%)
May 16, 2019 7.527 7.629 7.395 7.416 932,040 -0.06(-0.80%)
May 15, 2019 7.340 7.523 7.264 7.476 796,210 +0.05(+0.69%)
May 14, 2019 7.289 7.506 7.289 7.425 809,129 +0.19(+2.58%)
May 13, 2019 7.620 7.629 7.136 7.238 1,044,646 -0.28(-3.73%)
May 10, 2019 7.501 7.841 7.404 7.518 1,419,366 +0.25(+3.51%)
May 09, 2019 7.111 7.327 7.026 7.264 1,019,928 +0.05(+0.71%)
May 08, 2019 7.034 7.264 7.034 7.213 795,666 +0.16(+2.29%)
May 07, 2019 7.340 7.340 7.009 7.051 1,167,773 -0.32(-4.38%)
May 06, 2019 7.238 7.433 7.204 7.374 744,904 +0.00(+0.00%)
May 03, 2019 7.348 7.391 7.234 7.374 508,749 +0.13(+1.76%)
May 02, 2019 7.272 7.365 7.196 7.247 1,622,361 -0.11(-1.50%)
May 01, 2019 7.773 7.773 7.348 7.357 1,597,771 -0.42(-5.36%)
Apr 30, 2019 7.841 7.884 7.646 7.773 934,706 -0.02(-0.22%)
Apr 29, 2019 7.722 7.816 7.705 7.790 692,878 +0.02(+0.22%)
Apr 26, 2019 7.918 7.918 7.688 7.773 971,474 -0.16(-2.03%)
Apr 25, 2019 8.036 8.079 7.871 7.934 2,696,036 -0.10(-1.27%)
Apr 24, 2019 8.248 8.257 8.019 8.036 1,034,242 -0.20(-2.47%)
Apr 23, 2019 8.147 8.261 8.011 8.240 1,076,186 +0.08(+0.94%)
Apr 22, 2019 7.765 8.164 7.731 8.164 850,200 +0.56(+7.37%)
Apr 18, 2019 7.578 7.663 7.502 7.604 621,017 +0.06(+0.79%)
Apr 17, 2019 7.663 7.688 7.468 7.544 772,779 -0.05(-0.67%)
Apr 16, 2019 7.714 7.722 7.578 7.595 781,913 -0.12(-1.54%)
Apr 15, 2019 7.765 7.828 7.688 7.714 515,773 -0.07(-0.87%)
Apr 12, 2019 7.824 7.934 7.714 7.782 956,626 +0.15(+2.00%)
Apr 11, 2019 7.629 7.816 7.570 7.629 686,439 -0.09(-1.21%)
Apr 10, 2019 7.688 7.824 7.612 7.722 1,038,595 +0.09(+1.22%)
Apr 09, 2019 7.680 7.833 7.587 7.629 1,145,234 -0.06(-0.77%)
Apr 08, 2019 7.476 7.697 7.442 7.688 1,224,245 +0.32(+4.38%)
Apr 05, 2019 7.171 7.391 7.171 7.366 759,715 +0.22(+3.09%)
Apr 04, 2019 6.976 7.196 6.933 7.145 750,010 +0.16(+2.31%)
Apr 03, 2019 7.162 7.213 6.942 6.984 974,477 -0.14(-2.02%)
Apr 02, 2019 7.374 7.383 7.035 7.128 952,391 -0.22(-3.00%)
Apr 01, 2019 7.222 7.366 7.179 7.349 1,147,168 +0.21(+2.97%)
Mar 29, 2019 7.332 7.374 7.111 7.137 778,334 -0.07(-0.94%)
Mar 28, 2019 7.128 7.239 7.128 7.205 596,566 -0.03(-0.47%)
Mar 27, 2019 7.391 7.459 7.222 7.239 540,530 -0.18(-2.40%)
Mar 26, 2019 7.484 7.544 7.378 7.417 1,007,879 +0.05(+0.69%)
Mar 25, 2019 7.340 7.484 7.289 7.366 1,352,614 -0.02(-0.23%)
Mar 22, 2019 7.518 7.518 7.230 7.383 985,709 -0.22(-2.90%)
Mar 21, 2019 7.425 7.637 7.383 7.603 1,289,009 +0.19(+2.51%)
Mar 20, 2019 7.027 7.459 6.976 7.417 989,908 +0.39(+5.55%)
Mar 19, 2019 7.298 7.347 7.001 7.027 761,807 -0.19(-2.59%)
Mar 18, 2019 7.001 7.230 6.959 7.213 1,002,824 +0.28(+4.03%)
Mar 15, 2019 7.010 7.061 6.925 6.933 986,299 -0.17(-2.39%)
Mar 14, 2019 7.162 7.188 7.044 7.103 508,255 -0.06(-0.83%)
Mar 13, 2019 7.171 7.239 7.128 7.162 760,731 +0.08(+1.08%)
Mar 12, 2019 7.010 7.120 7.010 7.086 705,092 +0.11(+1.58%)
Mar 11, 2019 6.976 7.086 6.950 6.976 946,278 +0.00(+0.00%)
Mar 08, 2019 6.883 6.993 6.730 6.976 1,032,900 -0.07(-0.96%)
Mar 07, 2019 7.222 7.230 7.035 7.044 932,099 -0.14(-1.89%)
Mar 06, 2019 7.273 7.273 7.095 7.179 714,062 -0.18(-2.42%)
Mar 05, 2019 7.451 7.535 7.349 7.357 692,748 -0.14(-1.81%)
Mar 04, 2019 7.434 7.501 7.222 7.493 880,231 +0.09(+1.26%)
Mar 01, 2019 7.544 7.713 7.374 7.400 962,349 -0.08(-1.02%)
Feb 28, 2019 7.679 7.679 7.374 7.476 651,550 -0.19(-2.43%)
Feb 27, 2019 7.756 7.828 7.629 7.662 645,440 +0.00(+0.00%)
Feb 26, 2019 7.586 7.819 7.586 7.662 902,762 +0.10(+1.34%)
Feb 25, 2019 7.366 7.586 7.315 7.561 822,994 +0.10(+1.36%)
Feb 22, 2019 7.679 7.772 7.417 7.459 1,082,703 +0.25(+3.40%)
Feb 21, 2019 7.290 7.366 7.137 7.214 757,445 -0.13(-1.73%)
Feb 20, 2019 7.154 7.387 7.137 7.341 699,902 +0.17(+2.36%)
Feb 19, 2019 7.171 7.256 7.104 7.171 545,640 -0.04(-0.59%)
Feb 15, 2019 7.180 7.252 7.146 7.214 572,591 +0.15(+2.16%)
Feb 14, 2019 6.943 7.163 6.917 7.061 643,205 +0.08(+1.21%)
Feb 13, 2019 6.883 7.061 6.867 6.977 608,091 +0.14(+1.98%)
Feb 12, 2019 6.833 6.926 6.740 6.841 985,450 +0.20(+3.06%)
Feb 11, 2019 6.613 6.761 6.591 6.638 808,137 -0.08(-1.26%)
Feb 08, 2019 6.790 6.816 6.672 6.723 630,937 -0.07(-1.00%)
Feb 07, 2019 7.104 7.121 6.714 6.790 693,297 -0.36(-5.09%)
Feb 06, 2019 7.137 7.209 7.104 7.154 440,285 -0.04(-0.59%)
Feb 05, 2019 7.239 7.307 7.146 7.197 423,760 -0.08(-1.16%)
Feb 04, 2019 7.154 7.290 7.146 7.281 613,978 -0.01(-0.12%)
Feb 01, 2019 7.349 7.425 7.264 7.290 579,678 -0.04(-0.58%)
Jan 31, 2019 7.544 7.629 7.303 7.332 842,831 -0.19(-2.48%)
Jan 30, 2019 7.425 7.569 7.324 7.518 487,263 +0.23(+3.14%)
Jan 29, 2019 7.383 7.544 7.290 7.290 661,444 +0.03(+0.47%)
Jan 28, 2019 7.188 7.358 7.083 7.256 874,908 -0.10(-1.38%)
Jan 25, 2019 7.391 7.510 7.277 7.358 1,047,778 +0.03(+0.35%)
Jan 24, 2019 7.163 7.362 7.095 7.332 650,607 +0.16(+2.24%)
Jan 23, 2019 7.374 7.425 7.155 7.171 665,565 -0.16(-2.19%)
Jan 22, 2019 7.637 7.654 7.332 7.332 951,894 -0.59(-7.47%)
Jan 18, 2019 7.907 8.009 7.814 7.924 632,734 +0.11(+1.41%)
Jan 17, 2019 7.620 7.890 7.620 7.814 599,319 +0.08(+0.98%)
Jan 16, 2019 7.721 7.907 7.692 7.738 346,033 -0.03(-0.44%)
Jan 15, 2019 7.704 7.831 7.696 7.772 578,881 +0.14(+1.88%)
Jan 14, 2019 7.544 7.763 7.544 7.628 679,875 -0.02(-0.22%)
Jan 11, 2019 7.544 7.755 7.442 7.645 924,920 +0.03(+0.33%)
Jan 10, 2019 7.391 7.687 7.374 7.620 819,400 +0.09(+1.24%)
Jan 09, 2019 7.484 7.603 7.265 7.527 807,310 +0.16(+2.18%)
Jan 08, 2019 7.434 7.465 7.248 7.366 786,313 +0.03(+0.46%)
Jan 07, 2019 7.315 7.518 7.112 7.332 1,061,729 +0.11(+1.52%)
Jan 04, 2019 7.045 7.239 7.019 7.222 921,727 +0.36(+5.30%)
Jan 03, 2019 6.782 7.011 6.622 6.859 919,883 +0.14(+2.01%)
Jan 02, 2019 6.410 6.884 6.292 6.723 1,498,600 +0.16(+2.45%)
Dec 31, 2018 6.436 6.664 6.427 6.563 872,419 +0.16(+2.51%)
Dec 28, 2018 6.393 6.596 6.351 6.402 1,052,271 +0.04(+0.66%)
Dec 27, 2018 6.199 6.368 6.106 6.360 1,121,285 -0.09(-1.44%)
Dec 26, 2018 6.089 6.470 5.777 6.453 1,359,345 +0.46(+7.61%)
Dec 24, 2018 6.140 6.199 5.988 5.997 744,860 -0.19(-3.14%)
Dec 21, 2018 6.444 6.503 6.157 6.191 1,489,603 -0.29(-4.43%)
Dec 20, 2018 6.512 6.866 6.427 6.478 1,735,269 -0.14(-2.04%)
Dec 19, 2018 6.647 7.019 6.613 6.613 2,131,531 +0.03(+0.51%)
Dec 18, 2018 6.892 6.909 6.579 6.579 2,184,073 -0.28(-4.06%)
Dec 17, 2018 7.061 7.187 6.841 6.858 1,575,807 -0.35(-4.81%)
Dec 14, 2018 7.517 7.567 7.179 7.204 1,174,301 -0.46(-5.95%)
Dec 13, 2018 7.475 7.787 7.424 7.660 2,440,206 +0.19(+2.49%)
Dec 12, 2018 7.584 7.711 7.458 7.475 1,670,154 +0.05(+0.68%)
Dec 11, 2018 7.618 7.627 7.310 7.424 1,693,447 -0.01(-0.11%)
Dec 10, 2018 7.551 7.677 7.339 7.432 1,580,314 -0.30(-3.93%)
Dec 07, 2018 7.914 7.964 7.644 7.736 2,223,098 +0.11(+1.44%)
Dec 06, 2018 7.905 7.956 7.559 7.627 3,534,973 -0.53(-6.52%)
Dec 04, 2018 8.513 8.573 8.129 8.159 1,151,687 -0.38(-4.45%)
Dec 03, 2018 8.446 8.784 8.302 8.539 1,590,926 +0.41(+4.98%)
Nov 30, 2018 8.100 8.176 7.914 8.133 1,070,463 -0.12(-1.43%)
Nov 29, 2018 8.057 8.349 8.049 8.252 1,594,220 +0.25(+3.17%)
Nov 28, 2018 7.931 8.100 7.834 7.998 1,011,496 +0.04(+0.53%)
Nov 27, 2018 7.973 8.083 7.804 7.956 953,350 -0.05(-0.63%)
Nov 26, 2018 8.057 8.251 7.981 8.007 1,175,891 +0.12(+1.50%)
Nov 23, 2018 7.998 8.159 7.669 7.889 934,346 -0.40(-4.88%)
Nov 21, 2018 8.293 8.293 8.293 0 +0.30(+3.69%)
Nov 20, 2018 8.133 8.243 7.948 7.998 1,659,212 -0.33(-3.95%)
Nov 19, 2018 8.159 8.428 8.116 8.327 981,120 +0.02(+0.20%)
Nov 16, 2018 8.395 8.395 8.032 8.310 1,329,869 +0.07(+0.82%)
Nov 15, 2018 7.880 8.281 7.880 8.243 1,287,983 +0.31(+3.94%)
Nov 14, 2018 8.007 8.268 7.711 7.931 2,302,726 +0.17(+2.17%)
Nov 13, 2018 7.905 8.057 7.732 7.762 1,290,347 -0.18(-2.23%)
Nov 12, 2018 8.336 8.391 7.914 7.939 1,001,594 -0.30(-3.59%)
Nov 09, 2018 7.838 8.403 7.619 8.234 1,745,543 +0.24(+3.06%)
Nov 08, 2018 8.159 8.209 7.931 7.990 1,219,555 -0.22(-2.67%)
Nov 07, 2018 8.057 8.334 8.040 8.209 1,291,278 +0.33(+4.18%)
Nov 06, 2018 7.998 8.175 7.855 7.880 1,087,624 -0.11(-1.37%)
Nov 05, 2018 7.846 8.040 7.787 7.990 982,362 +0.26(+3.38%)
Nov 02, 2018 7.964 8.078 7.678 7.728 1,064,844 -0.26(-3.27%)
Nov 01, 2018 7.922 8.070 7.770 7.990 1,108,125 +0.15(+1.94%)
Oct 31, 2018 7.754 8.099 7.754 7.838 1,295,190 +0.13(+1.64%)
Oct 30, 2018 7.602 7.737 7.509 7.711 1,122,992 +0.00(+0.00%)
Oct 29, 2018 8.159 8.226 7.559 7.711 1,222,286 -0.46(-5.68%)
Oct 26, 2018 7.880 8.293 7.762 8.175 1,652,069 +0.17(+2.11%)
Oct 25, 2018 8.116 8.218 7.939 8.007 1,061,339 -0.03(-0.42%)
Oct 24, 2018 8.538 8.622 8.032 8.041 1,154,920 -0.38(-4.50%)
Oct 23, 2018 8.656 8.656 8.293 8.420 1,475,849 -0.48(-5.40%)
Oct 22, 2018 9.018 9.102 8.900 8.900 811,814 -0.17(-1.86%)
Oct 19, 2018 9.018 9.191 9.018 9.069 1,000,329 +0.13(+1.41%)
Oct 18, 2018 9.195 9.212 8.765 8.942 1,243,294 -0.45(-4.76%)
Oct 17, 2018 9.886 9.920 9.355 9.389 985,954 -0.58(-5.83%)
Oct 16, 2018 9.785 9.987 9.743 9.971 469,266 +0.24(+2.42%)
Oct 15, 2018 9.903 10.02 9.718 9.735 537,564 -0.15(-1.53%)
Oct 12, 2018 9.996 10.09 9.743 9.886 685,791 +0.14(+1.47%)
Oct 11, 2018 9.768 9.945 9.608 9.743 1,111,801 -0.13(-1.37%)
Oct 10, 2018 10.35 10.35 9.836 9.878 944,148 -0.46(-4.40%)
Oct 09, 2018 10.16 10.39 10.07 10.33 667,027 +0.20(+2.00%)
Oct 08, 2018 10.11 10.21 9.980 10.13 474,865 -0.16(-1.56%)
Oct 05, 2018 10.45 10.46 10.23 10.29 642,009 -0.17(-1.61%)
Oct 04, 2018 10.76 10.85 10.39 10.46 829,603 -0.39(-3.57%)
Oct 03, 2018 10.52 10.86 10.44 10.85 958,595 +0.35(+3.37%)
Oct 02, 2018 10.62 10.69 10.45 10.49 539,595 -0.12(-1.11%)
Oct 01, 2018 10.54 10.66 10.48 10.61 791,495 +0.21(+2.03%)
Sep 28, 2018 10.19 10.62 10.19 10.40 703,944 +0.16(+1.56%)
Sep 27, 2018 10.33 10.38 10.19 10.24 583,065 +0.03(+0.33%)
Sep 26, 2018 10.27 10.36 10.19 10.21 511,009 -0.15(-1.46%)
Sep 25, 2018 10.53 10.65 10.34 10.36 553,733 -0.04(-0.40%)
Sep 24, 2018 10.20 10.48 10.20 10.40 747,835 +0.38(+3.78%)
Sep 21, 2018 10.05 10.24 9.996 10.02 719,250 +0.00(+0.00%)
Sep 20, 2018 10.21 10.26 9.954 10.02 427,317 -0.13(-1.24%)
Sep 19, 2018 10.01 10.21 10.00 10.15 627,790 +0.11(+1.09%)
Sep 18, 2018 9.752 10.10 9.752 10.04 755,582 +0.38(+3.92%)
Sep 17, 2018 9.853 9.874 9.651 9.659 405,014 -0.19(-1.88%)
Sep 14, 2018 9.878 9.988 9.802 9.844 617,840 -0.03(-0.26%)
Sep 13, 2018 9.844 9.954 9.743 9.870 761,699 -0.09(-0.93%)
Sep 12, 2018 9.853 10.09 9.853 9.962 925,694 +0.22(+2.25%)
Sep 11, 2018 9.558 9.828 9.550 9.743 767,947 +0.09(+0.96%)
Sep 10, 2018 9.786 9.895 9.575 9.651 977,691 -0.09(-0.95%)
Sep 07, 2018 9.364 9.752 9.289 9.743 1,221,194 +0.26(+2.75%)
Sep 06, 2018 9.887 9.895 9.348 9.482 1,449,821 -0.40(-4.09%)
Sep 05, 2018 9.988 10.03 9.659 9.887 950,770 -0.16(-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.