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

Enerplus Corp (NY: ERF )

20.51 +0.07 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2018 10.27 10.71 10.27 10.48 698,580 +0.16(+1.56%)
Sep 27, 2018 10.41 10.45 10.26 10.32 578,621 +0.03(+0.33%)
Sep 26, 2018 10.34 10.44 10.27 10.28 507,115 -0.15(-1.46%)
Sep 25, 2018 10.61 10.73 10.42 10.44 549,514 -0.04(-0.40%)
Sep 24, 2018 10.28 10.56 10.28 10.48 742,136 +0.38(+3.78%)
Sep 21, 2018 10.13 10.32 10.07 10.10 713,769 +0.00(+0.00%)
Sep 20, 2018 10.28 10.34 10.03 10.10 424,060 -0.13(-1.24%)
Sep 19, 2018 10.09 10.29 10.08 10.23 623,006 +0.11(+1.09%)
Sep 18, 2018 9.827 10.17 9.827 10.12 749,824 +0.38(+3.92%)
Sep 17, 2018 9.929 9.950 9.725 9.733 401,927 -0.19(-1.88%)
Sep 14, 2018 9.954 10.06 9.878 9.920 613,132 -0.03(-0.26%)
Sep 13, 2018 9.920 10.03 9.818 9.946 755,894 -0.09(-0.93%)
Sep 12, 2018 9.929 10.17 9.929 10.04 918,640 +0.22(+2.25%)
Sep 11, 2018 9.632 9.903 9.623 9.818 762,095 +0.09(+0.96%)
Sep 10, 2018 9.861 9.971 9.649 9.725 970,241 -0.09(-0.95%)
Sep 07, 2018 9.436 9.827 9.360 9.818 1,211,888 +0.26(+2.75%)
Sep 06, 2018 9.962 9.971 9.419 9.555 1,438,773 -0.41(-4.09%)
Sep 05, 2018 10.06 10.11 9.733 9.962 943,525 -0.16(-1.59%)
Sep 04, 2018 10.51 10.52 10.07 10.12 907,596 -0.37(-3.56%)
Aug 31, 2018 10.50 10.50 10.50 0 -0.17(-1.59%)
Aug 30, 2018 10.91 10.91 10.60 10.67 649,635 -0.27(-2.48%)
Aug 29, 2018 10.73 10.96 10.73 10.94 543,902 +0.20(+1.82%)
Aug 28, 2018 10.84 10.90 10.64 10.74 670,506 -0.08(-0.78%)
Aug 27, 2018 10.72 10.88 10.72 10.83 589,666 +0.12(+1.11%)
Aug 24, 2018 10.73 10.84 10.65 10.71 640,270 +0.10(+0.96%)
Aug 23, 2018 10.71 10.77 10.58 10.61 516,586 -0.21(-1.96%)
Aug 22, 2018 10.83 10.93 10.76 10.82 698,742 +0.18(+1.67%)
Aug 21, 2018 10.65 10.84 10.62 10.64 738,780 +0.12(+1.13%)
Aug 20, 2018 10.40 10.59 10.40 10.52 458,182 +0.11(+1.06%)
Aug 17, 2018 10.49 10.51 10.34 10.41 501,814 +0.06(+0.57%)
Aug 16, 2018 10.43 10.52 10.35 10.35 690,027 -0.03(-0.25%)
Aug 15, 2018 10.68 10.76 10.27 10.38 914,190 -0.53(-4.82%)
Aug 14, 2018 10.83 10.97 10.72 10.90 627,027 +0.23(+2.14%)
Aug 13, 2018 11.04 11.13 10.64 10.68 871,247 -0.36(-3.30%)
Aug 10, 2018 10.68 11.21 10.66 11.04 1,168,855 +0.22(+2.04%)
Aug 09, 2018 11.16 11.22 10.80 10.82 1,473,171 -0.34(-3.04%)
Aug 08, 2018 11.18 11.22 10.96 11.16 584,591 -0.14(-1.20%)
Aug 07, 2018 11.68 11.76 11.27 11.29 1,006,109 -0.21(-1.84%)
Aug 06, 2018 11.62 11.68 11.49 11.51 457,198 -0.03(-0.22%)
Aug 03, 2018 11.40 11.54 11.37 11.53 719,404 +0.08(+0.67%)
Aug 02, 2018 11.02 11.49 10.98 11.46 982,840 +0.31(+2.82%)
Aug 01, 2018 10.96 11.17 10.90 11.14 793,380 +0.07(+0.61%)
Jul 31, 2018 11.04 11.12 10.82 11.07 510,363 +0.04(+0.38%)
Jul 30, 2018 11.22 11.29 10.99 11.03 622,617 +0.02(+0.15%)
Jul 27, 2018 11.26 11.31 10.99 11.01 644,397 -0.32(-2.84%)
Jul 26, 2018 11.30 11.49 11.29 11.34 1,011,266 +0.00(+0.00%)
Jul 25, 2018 11.20 11.34 11.11 11.34 712,273 +0.18(+1.59%)
Jul 24, 2018 10.97 11.27 10.93 11.16 839,315 +0.25(+2.33%)
Jul 23, 2018 11.03 11.07 10.90 10.90 543,131 -0.08(-0.77%)
Jul 20, 2018 11.09 11.12 10.93 10.99 914,747 +0.00(+0.00%)
Jul 19, 2018 10.96 11.19 10.90 10.99 778,498 +0.03(+0.31%)
Jul 18, 2018 10.77 11.00 10.65 10.96 839,337 +0.06(+0.55%)
Jul 17, 2018 10.75 10.97 10.68 10.90 605,036 +0.09(+0.86%)
Jul 16, 2018 10.90 10.97 10.70 10.80 878,360 -0.31(-2.82%)
Jul 13, 2018 11.09 11.25 11.08 11.12 536,035 +0.02(+0.15%)
Jul 12, 2018 11.01 11.14 10.82 11.10 715,873 +0.19(+1.71%)
Jul 11, 2018 11.18 11.32 10.78 10.91 950,120 -0.44(-3.88%)
Jul 10, 2018 11.09 11.41 11.08 11.35 1,346,556 +0.32(+2.92%)
Jul 09, 2018 10.92 11.03 10.90 11.03 1,164,434 +0.21(+1.96%)
Jul 06, 2018 10.58 10.84 10.52 10.82 1,128,896 +0.20(+1.92%)
Jul 05, 2018 10.79 10.80 10.58 10.62 862,006 -0.09(-0.87%)
Jul 03, 2018 10.71 10.71 10.71 0 +0.28(+2.68%)
Jul 02, 2018 10.51 10.67 10.35 10.43 496,238 -0.25(-2.30%)
Jun 29, 2018 10.63 10.85 10.60 10.68 1,281,908 +0.14(+1.29%)
Jun 28, 2018 10.62 10.69 10.40 10.54 1,018,489 -0.07(-0.64%)
Jun 27, 2018 10.44 10.88 10.44 10.61 1,437,650 +0.30(+2.96%)
Jun 26, 2018 10.25 10.36 10.07 10.30 859,637 +0.14(+1.42%)
Jun 25, 2018 10.51 10.51 10.10 10.16 1,166,048 -0.32(-3.07%)
Jun 22, 2018 10.21 10.55 10.16 10.48 1,879,350 +0.60(+6.08%)
Jun 21, 2018 9.973 10.03 9.774 9.880 1,343,717 -0.23(-2.26%)
Jun 20, 2018 9.880 10.17 9.812 10.11 1,523,567 +0.35(+3.56%)
Jun 19, 2018 9.893 9.668 9.761 1,162,318 -0.18(-1.79%)
Jun 18, 2018 9.778 10.06 9.745 9.939 1,272,610 +0.19(+1.91%)
Jun 15, 2018 10.28 9.702 9.753 2,561,542 -0.52(-5.11%)
Jun 14, 2018 10.56 10.57 10.24 10.28 1,306,447 -0.20(-1.94%)
Jun 13, 2018 10.57 10.61 10.40 10.48 1,093,457 -0.08(-0.72%)
Jun 12, 2018 10.73 10.82 10.54 10.56 1,242,436 -0.19(-1.73%)
Jun 11, 2018 10.68 10.79 10.57 10.74 1,504,403 +0.03(+0.32%)
Jun 08, 2018 10.83 10.87 10.57 10.71 1,278,760 -0.16(-1.48%)
Jun 07, 2018 10.68 10.96 10.68 10.87 1,538,402 +0.32(+3.05%)
Jun 06, 2018 10.45 10.55 807,797 +0.01(+0.08%)
Jun 05, 2018 10.38 10.68 10.29 10.54 1,025,667 +0.12(+1.14%)
Jun 04, 2018 10.59 10.75 10.32 10.42 1,325,997 -0.16(-1.52%)
Jun 01, 2018 10.37 10.61 10.28 10.58 1,419,415 +0.25(+2.38%)
May 31, 2018 10.30 10.57 10.22 10.34 893,587 -0.11(-1.05%)
May 30, 2018 9.939 10.58 9.939 10.45 1,317,851 +0.60(+6.10%)
May 29, 2018 9.888 10.000 9.761 9.846 1,023,971 -0.16(-1.61%)
May 25, 2018 10.01 10.01 10.01 0 -0.34(-3.27%)
May 24, 2018 10.25 10.54 10.12 10.35 1,109,313 -0.08(-0.81%)
May 23, 2018 10.55 10.69 10.40 10.43 1,104,236 -0.21(-1.99%)
May 22, 2018 11.31 11.41 10.62 10.64 2,478,822 -0.67(-5.91%)
May 21, 2018 10.96 11.36 10.90 11.31 1,723,205 +0.46(+4.21%)
May 18, 2018 10.81 10.94 10.72 10.85 1,569,555 +0.03(+0.31%)
May 17, 2018 10.52 10.86 10.50 10.82 1,901,439 +0.38(+3.65%)
May 16, 2018 10.31 10.52 10.29 10.44 1,095,706 +0.11(+1.07%)
May 15, 2018 10.36 10.36 10.15 10.33 880,346 -0.02(-0.16%)
May 14, 2018 10.25 10.79 10.20 10.35 432,692 +0.19(+1.83%)
May 11, 2018 10.31 10.32 10.10 10.16 879,268 -0.14(-1.40%)
May 10, 2018 10.57 10.57 10.24 10.30 735,182 -0.20(-1.93%)
May 09, 2018 10.57 10.79 10.47 10.51 1,399,063 +0.11(+1.06%)
May 08, 2018 10.23 10.43 9.893 10.40 1,984,713 +0.14(+1.32%)
May 07, 2018 10.12 10.48 10.08 10.26 1,962,668 +0.31(+3.15%)
May 04, 2018 9.643 10.02 9.525 9.948 1,225,785 +0.27(+2.80%)
May 03, 2018 9.745 9.939 9.643 9.677 1,188,463 -0.20(-2.05%)
May 02, 2018 9.677 9.990 9.677 9.880 823,691 +0.16(+1.65%)
May 01, 2018 9.719 9.804 9.608 9.719 818,459 -0.10(-1.03%)
Apr 30, 2018 9.753 9.838 9.694 9.821 894,211 +0.02(+0.17%)
Apr 27, 2018 10.05 10.13 9.796 9.804 953,610 -0.32(-3.17%)
Apr 26, 2018 10.10 10.24 10.10 10.13 981,720 +0.02(+0.17%)
Apr 25, 2018 10.08 10.16 9.977 10.11 730,650 -0.04(-0.42%)
Apr 24, 2018 10.04 10.54 10.03 10.15 1,553,304 +0.10(+1.01%)
Apr 23, 2018 9.787 10.05 9.720 10.05 1,082,737 +0.16(+1.62%)
Apr 20, 2018 9.872 9.990 9.787 9.889 886,482 -0.10(-1.02%)
Apr 19, 2018 10.24 10.46 9.944 9.990 1,749,989 -0.22(-2.15%)
Apr 18, 2018 10.14 10.35 10.02 10.21 1,184,320 +0.32(+3.25%)
Apr 17, 2018 9.737 9.927 9.525 9.889 1,004,852 +0.21(+2.18%)
Apr 16, 2018 10.01 10.01 9.661 9.677 1,016,088 -0.33(-3.29%)
Apr 13, 2018 9.939 10.02 9.834 10.01 1,109,161 +0.16(+1.63%)
Apr 12, 2018 9.863 9.914 9.758 9.846 706,083 -0.04(-0.43%)
Apr 11, 2018 9.652 9.990 9.584 9.889 1,222,434 +0.24(+2.45%)
Apr 10, 2018 9.500 9.770 9.441 9.652 1,509,155 +0.40(+4.29%)
Apr 09, 2018 9.483 9.483 9.242 9.255 1,240,796 -0.06(-0.64%)
Apr 06, 2018 9.618 9.787 9.204 9.314 2,174,417 -0.41(-4.26%)
Apr 05, 2018 9.458 9.745 9.424 9.728 1,693,177 +0.30(+3.23%)
Apr 04, 2018 9.229 9.428 9.086 9.424 934,043 -0.02(-0.18%)
Apr 03, 2018 9.331 9.483 9.221 9.441 695,896 +0.18(+1.92%)
Apr 02, 2018 9.449 9.534 9.120 9.263 1,058,724 -0.25(-2.66%)
Mar 29, 2018 9.517 9.517 9.517 0 +0.19(+2.09%)
Mar 28, 2018 9.475 9.534 9.238 9.322 1,060,455 -0.14(-1.52%)
Mar 27, 2018 9.703 9.728 9.441 9.466 845,024 -0.27(-2.78%)
Mar 26, 2018 9.812 9.888 9.525 9.736 981,217 +0.06(+0.61%)
Mar 23, 2018 9.947 10.04 9.665 9.677 1,042,153 -0.17(-1.72%)
Mar 22, 2018 10.01 10.09 9.745 9.846 1,435,134 -0.33(-3.24%)
Mar 21, 2018 9.432 10.35 9.432 10.18 2,996,141 +0.87(+9.35%)
Mar 20, 2018 9.187 9.339 9.120 9.306 794,580 +0.26(+2.89%)
Mar 19, 2018 9.255 9.280 8.943 9.044 766,184 -0.24(-2.55%)
Mar 16, 2018 9.154 9.297 9.057 9.280 1,363,631 +0.12(+1.29%)
Mar 15, 2018 9.238 9.297 9.128 9.162 731,852 -0.04(-0.46%)
Mar 14, 2018 9.314 9.339 9.162 9.204 692,190 -0.05(-0.55%)
Mar 13, 2018 9.255 9.432 9.255 9.255 935,031 +0.01(+0.09%)
Mar 12, 2018 9.306 9.390 9.162 9.247 801,919 -0.09(-0.99%)
Mar 09, 2018 9.289 9.399 9.238 9.339 698,921 +0.16(+1.75%)
Mar 08, 2018 9.120 9.213 9.061 9.179 704,261 +0.09(+1.02%)
Mar 07, 2018 8.968 9.086 962,154 -0.22(-2.36%)
Mar 06, 2018 9.517 9.517 9.272 9.306 737,227 -0.11(-1.17%)
Mar 05, 2018 9.145 9.525 9.128 9.415 1,001,121 +0.21(+2.29%)
Mar 02, 2018 9.069 9.230 8.867 9.204 1,030,858 +0.03(+0.28%)
Mar 01, 2018 9.297 9.373 9.078 9.179 1,360,742 -0.15(-1.63%)
Feb 28, 2018 9.762 9.812 9.331 9.331 1,366,763 -0.38(-3.91%)
Feb 27, 2018 9.787 9.939 9.711 9.711 1,061,539 -0.08(-0.86%)
Feb 26, 2018 9.694 10.01 9.669 9.795 1,457,405 +0.12(+1.22%)
Feb 23, 2018 8.977 9.711 8.876 9.677 1,747,327 +0.84(+9.55%)
Feb 22, 2018 8.834 763,431 +0.19(+2.25%)
Feb 21, 2018 8.791 8.791 8.640 8.640 575,432 -0.19(-2.20%)
Feb 20, 2018 8.935 8.996 8.800 8.834 985,144 -0.08(-0.85%)
Feb 16, 2018 8.910 8.910 8.910 0 -0.05(-0.56%)
Feb 15, 2018 8.935 9.036 8.796 8.960 1,406,953 +0.07(+0.76%)
Feb 14, 2018 8.462 8.926 8.437 8.893 1,165,636 +0.31(+3.64%)
Feb 13, 2018 8.597 8.707 8.547 8.581 1,082,793 -0.11(-1.26%)
Feb 12, 2018 8.597 8.724 8.479 8.690 1,104,109 +0.26(+3.10%)
Feb 09, 2018 8.581 8.635 8.150 8.429 1,761,331 -0.07(-0.79%)
Feb 08, 2018 8.884 8.977 8.496 8.496 1,203,409 -0.39(-4.37%)
Feb 07, 2018 9.061 9.154 8.884 8.884 1,674,587 -0.25(-2.77%)
Feb 06, 2018 8.876 9.239 8.859 9.137 1,357,297 +0.02(+0.23%)
Feb 05, 2018 9.087 9.264 9.017 9.116 1,697,660 -0.10(-1.05%)
Feb 02, 2018 9.289 9.344 9.174 9.213 1,350,897 -0.30(-3.19%)
Feb 01, 2018 9.610 9.686 9.395 9.517 1,245,767 -0.07(-0.70%)
Jan 31, 2018 9.542 9.656 9.466 9.585 2,282,213 +0.10(+1.07%)
Jan 30, 2018 9.576 9.618 9.369 9.483 3,080,962 -0.27(-2.77%)
Jan 29, 2018 9.720 9.838 9.559 9.753 2,033,108 -0.07(-0.69%)
Jan 26, 2018 9.871 9.930 9.758 9.821 2,043,718 -0.01(-0.09%)
Jan 25, 2018 9.728 9.871 9.677 9.829 2,726,418 +0.17(+1.75%)
Jan 24, 2018 9.593 9.677 9.391 9.661 2,422,374 +0.09(+0.97%)
Jan 23, 2018 9.374 9.585 9.239 9.568 1,475,691 +0.24(+2.62%)
Jan 22, 2018 9.146 9.340 9.113 9.323 1,236,009 +0.23(+2.50%)
Jan 19, 2018 9.129 9.214 8.969 9.096 971,682 -0.05(-0.55%)
Jan 18, 2018 9.332 9.382 9.146 9.146 770,065 -0.23(-2.43%)
Jan 17, 2018 9.399 9.450 9.155 9.374 1,281,303 +0.16(+1.74%)
Jan 16, 2018 9.222 9.441 9.214 9.214 1,684,191 +0.04(+0.46%)
Jan 12, 2018 9.172 9.172 9.172 0 +0.23(+2.54%)
Jan 11, 2018 8.767 9.062 8.716 8.944 1,553,330 +0.26(+3.01%)
Jan 10, 2018 8.775 8.885 8.657 8.683 2,790,183 -0.08(-0.96%)
Jan 09, 2018 8.447 8.818 8.447 8.767 3,184,269 +0.34(+4.00%)
Jan 08, 2018 8.421 8.464 8.274 8.430 1,265,388 +0.03(+0.30%)
Jan 05, 2018 8.480 8.565 8.354 8.405 922,203 -0.12(-1.38%)
Jan 04, 2018 8.539 8.582 8.472 8.523 1,167,270 +0.00(+0.00%)
Jan 03, 2018 8.480 8.556 8.371 8.523 1,356,713 +0.08(+0.90%)
Jan 02, 2018 8.329 8.480 8.295 8.447 1,427,416 +0.19(+2.35%)
Dec 29, 2017 8.253 8.253 8.253 0 -0.13(-1.51%)
Dec 28, 2017 8.135 8.413 8.101 8.379 1,122,811 +0.30(+3.65%)
Dec 27, 2017 8.076 8.126 8.017 8.084 823,241 +0.00(+0.00%)
Dec 26, 2017 8.017 8.109 7.924 8.084 502,548 +0.12(+1.48%)
Dec 22, 2017 8.008 8.059 7.882 7.966 690,895 -0.07(-0.84%)
Dec 21, 2017 7.554 8.059 7.546 8.034 1,306,638 +0.45(+5.88%)
Dec 20, 2017 7.242 7.655 7.183 7.587 3,511,153 +0.38(+5.26%)
Dec 19, 2017 7.234 7.284 7.149 7.208 825,224 +0.00(+0.00%)
Dec 18, 2017 7.015 7.309 7.015 7.208 1,156,921 +0.26(+3.76%)
Dec 15, 2017 7.192 7.225 6.947 6.947 1,734,832 -0.19(-2.71%)
Dec 14, 2017 7.267 7.394 7.091 7.141 1,469,244 -0.18(-2.42%)
Dec 13, 2017 7.537 7.554 7.318 7.318 991,050 -0.18(-2.36%)
Dec 12, 2017 7.571 7.613 7.411 7.495 1,048,157 -0.08(-1.00%)
Dec 11, 2017 7.427 7.604 7.411 7.571 540,530 +0.13(+1.81%)
Dec 08, 2017 7.453 7.520 7.411 7.436 751,650 +0.06(+0.80%)
Dec 07, 2017 7.478 7.537 7.309 7.377 786,537 -0.10(-1.35%)
Dec 06, 2017 7.714 7.722 7.453 7.478 913,421 -0.33(-4.21%)
Dec 05, 2017 7.672 7.891 7.672 7.806 656,437 +0.08(+1.09%)
Dec 04, 2017 7.840 7.874 7.680 7.722 783,513 -0.19(-2.34%)
Dec 01, 2017 7.789 7.983 7.781 7.907 1,079,730 +0.24(+3.07%)
Nov 30, 2017 7.427 7.773 7.411 7.672 1,401,479 +0.30(+4.11%)
Nov 29, 2017 7.402 7.456 7.251 7.368 970,142 -0.03(-0.34%)
Nov 28, 2017 7.410 7.453 7.352 7.394 965,255 -0.05(-0.68%)
Nov 27, 2017 7.688 7.688 7.432 7.444 1,244,658 -0.28(-3.59%)
Nov 24, 2017 7.696 7.755 7.646 7.722 521,509 +0.11(+1.44%)
Nov 22, 2017 7.604 7.654 7.553 7.612 1,001,765 +0.11(+1.46%)
Nov 21, 2017 7.596 7.646 7.436 7.503 879,392 -0.03(-0.45%)
Nov 20, 2017 7.604 7.629 7.482 7.537 721,145 -0.12(-1.54%)
Nov 17, 2017 7.671 7.797 7.604 7.654 1,162,732 +0.07(+0.89%)
Nov 16, 2017 7.638 7.726 7.587 7.587 774,406 -0.05(-0.66%)
Nov 15, 2017 7.680 7.755 7.545 7.638 930,313 -0.14(-1.84%)
Nov 14, 2017 8.067 8.117 7.772 7.781 883,743 -0.37(-4.54%)
Nov 13, 2017 8.260 8.353 8.109 8.151 745,357 -0.13(-1.52%)
Nov 10, 2017 8.252 8.344 8.210 8.277 641,060 -0.01(-0.10%)
Nov 09, 2017 8.159 8.403 8.075 8.285 1,367,899 -0.08(-1.01%)
Nov 08, 2017 8.302 8.437 8.210 8.369 1,252,656 +0.03(+0.40%)
Nov 07, 2017 8.462 8.529 8.311 8.336 1,542,418 -0.18(-2.08%)
Nov 06, 2017 8.075 8.559 8.058 8.512 1,712,056 +0.48(+5.97%)
Nov 03, 2017 7.915 8.067 7.856 8.033 916,033 +0.15(+1.92%)
Nov 02, 2017 7.856 7.966 7.823 7.882 1,068,131 +0.00(+0.00%)
Nov 01, 2017 7.806 7.898 7.760 7.882 1,291,208 +0.17(+2.18%)
Oct 31, 2017 7.638 7.776 7.553 7.713 1,139,188 +0.05(+0.66%)
Oct 30, 2017 7.469 7.739 7.469 7.663 1,719,759 +0.22(+2.94%)
Oct 27, 2017 7.057 7.444 6.973 7.444 1,536,735 +0.36(+5.11%)
Oct 26, 2017 7.032 7.124 6.914 7.082 1,275,664 +0.08(+1.20%)
Oct 25, 2017 7.082 7.141 6.931 6.998 897,655 -0.13(-1.77%)
Oct 24, 2017 7.192 7.225 7.108 7.124 694,295 -0.05(-0.70%)
Oct 23, 2017 7.225 7.297 7.175 7.175 861,747 -0.05(-0.70%)
Oct 20, 2017 7.276 7.301 7.175 7.225 1,187,803 -0.08(-1.15%)
Oct 19, 2017 7.309 7.368 7.276 7.309 1,459,441 -0.08(-1.14%)
Oct 18, 2017 7.427 7.645 7.393 7.393 1,520,193 -0.01(-0.11%)
Oct 17, 2017 7.452 7.469 7.326 7.402 1,351,177 -0.08(-1.01%)
Oct 16, 2017 7.620 7.679 7.444 7.477 1,112,783 -0.09(-1.22%)
Oct 13, 2017 7.587 7.704 7.545 7.570 824,682 +0.08(+1.01%)
Oct 12, 2017 7.561 7.662 7.427 7.494 1,490,811 -0.14(-1.87%)
Oct 11, 2017 7.704 7.713 7.561 7.637 1,654,263 -0.04(-0.55%)
Oct 10, 2017 7.855 7.855 7.679 7.679 1,281,044 -0.04(-0.54%)
Oct 09, 2017 7.780 7.822 7.687 7.721 377,931 -0.01(-0.11%)
Oct 06, 2017 7.897 7.923 7.729 7.729 1,003,021 -0.29(-3.56%)
Oct 05, 2017 8.040 8.124 7.981 8.015 1,025,701 -0.03(-0.42%)
Oct 04, 2017 8.023 8.175 8.007 8.049 1,037,821 -0.01(-0.10%)
Oct 03, 2017 8.065 8.149 7.978 8.057 708,660 -0.05(-0.62%)
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.