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 (%)
May 31, 2018 12.17 12.49 12.07 12.21 756,523 -0.13(-1.05%)
May 30, 2018 11.74 12.50 11.74 12.34 1,115,711 +0.71(+6.10%)
May 29, 2018 11.68 11.81 11.53 11.63 866,908 -0.20(-1.69%)
May 25, 2018 11.83 11.83 11.83 0 -0.40(-3.27%)
May 24, 2018 12.12 12.46 11.96 12.23 938,366 -0.10(-0.81%)
May 23, 2018 12.47 12.63 12.29 12.33 934,071 -0.25(-1.99%)
May 22, 2018 13.37 13.49 12.56 12.58 2,096,831 -0.79(-5.91%)
May 21, 2018 12.96 13.43 12.89 13.37 1,457,656 +0.54(+4.21%)
May 18, 2018 12.78 12.93 12.67 12.83 1,327,684 +0.04(+0.31%)
May 17, 2018 12.44 12.84 12.41 12.79 1,608,424 +0.45(+3.65%)
May 16, 2018 12.19 12.44 12.17 12.34 926,856 +0.13(+1.06%)
May 15, 2018 12.25 12.25 12.01 12.21 744,683 -0.02(-0.16%)
May 14, 2018 12.12 12.76 12.05 12.23 366,014 +0.22(+1.83%)
May 11, 2018 12.19 12.20 11.94 12.01 743,771 -0.17(-1.40%)
May 10, 2018 12.50 12.50 12.10 12.18 621,889 -0.24(-1.93%)
May 09, 2018 12.50 12.75 12.38 12.42 1,183,465 +0.13(+1.06%)
May 08, 2018 12.09 12.32 11.70 12.29 1,678,865 +0.16(+1.32%)
May 07, 2018 11.96 12.39 11.92 12.13 1,660,217 +0.37(+3.15%)
May 04, 2018 11.40 11.85 11.26 11.76 1,036,889 +0.32(+2.80%)
May 03, 2018 11.52 11.75 11.40 11.44 1,005,319 -0.24(-2.05%)
May 02, 2018 11.44 11.81 11.44 11.68 696,759 +0.19(+1.65%)
May 01, 2018 11.49 11.59 11.36 11.49 692,333 -0.12(-1.03%)
Apr 30, 2018 11.53 11.63 11.46 11.61 756,412 +0.02(+0.17%)
Apr 27, 2018 11.88 11.97 11.58 11.59 806,657 -0.39(-3.26%)
Apr 26, 2018 11.95 12.12 11.95 11.98 829,742 +0.02(+0.17%)
Apr 25, 2018 11.93 12.02 11.80 11.96 617,540 -0.05(-0.42%)
Apr 24, 2018 11.88 12.47 11.87 12.01 1,312,840 +0.12(+1.01%)
Apr 23, 2018 11.58 11.89 11.50 11.89 915,121 +0.19(+1.62%)
Apr 20, 2018 11.68 11.82 11.58 11.70 749,248 -0.12(-1.02%)
Apr 19, 2018 12.12 12.37 11.77 11.82 1,479,077 -0.26(-2.15%)
Apr 18, 2018 12.00 12.24 11.85 12.08 1,000,978 +0.38(+3.25%)
Apr 17, 2018 11.52 11.74 11.27 11.70 849,293 +0.25(+2.18%)
Apr 16, 2018 11.84 11.84 11.43 11.45 858,790 -0.39(-3.29%)
Apr 13, 2018 11.76 11.85 11.63 11.84 937,454 +0.19(+1.63%)
Apr 12, 2018 11.67 11.73 11.54 11.65 596,776 -0.05(-0.43%)
Apr 11, 2018 11.42 11.82 11.34 11.70 1,033,192 +0.28(+2.45%)
Apr 10, 2018 11.24 11.56 11.17 11.42 1,275,526 +0.47(+4.29%)
Apr 09, 2018 11.22 11.22 10.94 10.95 1,048,711 -0.07(-0.64%)
Apr 06, 2018 11.38 11.58 10.89 11.02 1,837,800 -0.49(-4.26%)
Apr 05, 2018 11.19 11.53 11.15 11.51 1,431,060 +0.36(+3.23%)
Apr 04, 2018 10.92 11.15 10.75 11.15 789,446 -0.02(-0.18%)
Apr 03, 2018 11.04 11.22 10.91 11.17 588,166 +0.21(+1.92%)
Apr 02, 2018 11.18 11.28 10.79 10.96 894,825 -0.30(-2.66%)
Mar 29, 2018 11.26 11.26 11.26 0 +0.23(+2.09%)
Mar 28, 2018 11.21 11.28 10.93 11.03 896,288 -0.18(-1.61%)
Mar 27, 2018 11.49 11.52 11.18 11.21 713,571 -0.32(-2.78%)
Mar 26, 2018 11.62 11.71 11.28 11.53 828,577 +0.07(+0.61%)
Mar 23, 2018 11.78 11.89 11.45 11.46 880,034 -0.20(-1.72%)
Mar 22, 2018 11.85 11.95 11.54 11.66 1,211,882 -0.39(-3.24%)
Mar 21, 2018 11.17 12.26 11.17 12.05 2,530,055 +1.03(+9.35%)
Mar 20, 2018 10.88 11.06 10.80 11.02 670,974 +0.31(+2.89%)
Mar 19, 2018 10.96 10.99 10.59 10.71 646,995 -0.28(-2.55%)
Mar 16, 2018 10.84 11.01 10.72 10.99 1,151,502 +0.14(+1.29%)
Mar 15, 2018 10.94 11.01 10.81 10.85 618,004 -0.05(-0.46%)
Mar 14, 2018 11.03 11.06 10.85 10.90 584,512 -0.06(-0.55%)
Mar 13, 2018 10.96 11.17 10.96 10.96 789,576 +0.01(+0.09%)
Mar 12, 2018 11.02 11.12 10.85 10.95 677,171 -0.11(-0.99%)
Mar 09, 2018 11.00 11.13 10.94 11.06 590,196 +0.19(+1.75%)
Mar 08, 2018 10.80 10.91 10.73 10.87 594,705 +0.11(+1.02%)
Mar 07, 2018 10.62 10.76 812,480 -0.26(-2.36%)
Mar 06, 2018 11.27 11.27 10.98 11.02 622,543 -0.13(-1.17%)
Mar 05, 2018 10.83 11.28 10.81 11.15 845,385 +0.25(+2.29%)
Mar 02, 2018 10.74 10.93 10.50 10.90 870,496 +0.03(+0.28%)
Mar 01, 2018 11.01 11.10 10.75 10.87 1,149,062 -0.18(-1.63%)
Feb 28, 2018 11.56 11.62 11.05 11.05 1,154,147 -0.45(-3.91%)
Feb 27, 2018 11.59 11.77 11.50 11.50 896,404 -0.11(-0.95%)
Feb 26, 2018 11.49 11.87 11.46 11.61 1,229,628 +0.14(+1.22%)
Feb 23, 2018 10.64 11.51 10.52 11.47 1,474,238 +1.00(+9.55%)
Feb 22, 2018 10.47 644,115 +0.23(+2.25%)
Feb 21, 2018 10.42 10.42 10.24 10.24 485,498 -0.23(-2.20%)
Feb 20, 2018 10.59 10.66 10.43 10.47 831,177 -0.09(-0.85%)
Feb 16, 2018 10.56 10.56 10.56 0 -0.06(-0.56%)
Feb 15, 2018 10.59 10.71 10.43 10.62 1,187,061 +0.08(+0.76%)
Feb 14, 2018 10.03 10.58 10.00 10.54 983,460 +0.37(+3.64%)
Feb 13, 2018 10.19 10.32 10.13 10.17 913,564 -0.13(-1.26%)
Feb 12, 2018 10.19 10.34 10.05 10.30 931,549 +0.31(+3.10%)
Feb 09, 2018 10.17 10.23 9.660 9.990 1,486,054 -0.08(-0.79%)
Feb 08, 2018 10.53 10.64 10.07 10.07 1,015,329 -0.46(-4.37%)
Feb 07, 2018 10.74 10.85 10.53 10.53 1,412,867 -0.30(-2.77%)
Feb 06, 2018 10.52 10.95 10.50 10.83 1,145,166 +0.03(+0.23%)
Feb 05, 2018 10.77 10.98 10.69 10.80 1,432,334 -0.12(-1.05%)
Feb 02, 2018 11.01 11.07 10.87 10.92 1,139,766 -0.36(-3.19%)
Feb 01, 2018 11.39 11.48 11.13 11.28 1,051,067 -0.08(-0.70%)
Jan 31, 2018 11.31 11.45 11.22 11.36 1,925,527 +0.12(+1.07%)
Jan 30, 2018 11.35 11.40 11.10 11.24 2,599,440 -0.33(-2.85%)
Jan 29, 2018 11.53 11.67 11.34 11.57 1,713,872 -0.08(-0.69%)
Jan 26, 2018 11.71 11.78 11.57 11.65 1,722,816 -0.01(-0.09%)
Jan 25, 2018 11.54 11.71 11.48 11.66 2,298,319 +0.20(+1.75%)
Jan 24, 2018 11.38 11.48 11.14 11.46 2,042,016 +0.11(+0.97%)
Jan 23, 2018 11.12 11.37 10.96 11.35 1,243,980 +0.29(+2.62%)
Jan 22, 2018 10.85 11.08 10.81 11.06 1,041,933 +0.27(+2.50%)
Jan 19, 2018 10.83 10.93 10.64 10.79 819,110 -0.06(-0.55%)
Jan 18, 2018 11.07 11.13 10.85 10.85 649,151 -0.27(-2.43%)
Jan 17, 2018 11.15 11.21 10.86 11.12 1,080,115 +0.19(+1.74%)
Jan 16, 2018 10.94 11.20 10.93 10.93 1,419,742 +0.05(+0.46%)
Jan 12, 2018 10.88 10.88 10.88 0 +0.27(+2.54%)
Jan 11, 2018 10.40 10.75 10.34 10.61 1,309,428 +0.31(+3.01%)
Jan 10, 2018 10.41 10.54 10.27 10.30 2,352,072 -0.10(-0.96%)
Jan 09, 2018 10.02 10.46 10.02 10.40 2,684,279 +0.40(+4.00%)
Jan 08, 2018 9.990 10.04 9.815 10.00 1,066,699 +0.03(+0.30%)
Jan 05, 2018 10.06 10.16 9.910 9.970 777,400 -0.14(-1.38%)
Jan 04, 2018 10.13 10.18 10.05 10.11 983,987 +0.00(+0.00%)
Jan 03, 2018 10.06 10.15 9.930 10.11 1,143,684 +0.09(+0.90%)
Jan 02, 2018 9.880 10.06 9.840 10.02 1,203,285 +0.23(+2.35%)
Dec 29, 2017 9.790 9.790 9.790 0 -0.15(-1.51%)
Dec 28, 2017 9.650 9.980 9.610 9.940 946,509 +0.34(+3.54%)
Dec 27, 2017 9.590 9.650 9.520 9.600 693,254 +0.00(+0.00%)
Dec 26, 2017 9.520 9.630 9.410 9.600 423,198 +0.14(+1.48%)
Dec 22, 2017 9.510 9.570 9.360 9.460 581,805 -0.08(-0.84%)
Dec 21, 2017 8.970 9.570 8.961 9.540 1,100,324 +0.53(+5.88%)
Dec 20, 2017 8.600 9.090 8.530 9.010 2,956,753 +0.45(+5.26%)
Dec 19, 2017 8.590 8.650 8.490 8.560 694,924 +0.00(+0.00%)
Dec 18, 2017 8.330 8.680 8.330 8.560 974,247 +0.31(+3.76%)
Dec 15, 2017 8.540 8.580 8.250 8.250 1,460,908 -0.23(-2.71%)
Dec 14, 2017 8.630 8.780 8.421 8.480 1,237,255 -0.21(-2.42%)
Dec 13, 2017 8.950 8.970 8.690 8.690 834,567 -0.21(-2.36%)
Dec 12, 2017 8.990 9.040 8.800 8.900 882,657 -0.09(-1.00%)
Dec 11, 2017 8.820 9.030 8.800 8.990 455,182 +0.16(+1.81%)
Dec 08, 2017 8.850 8.930 8.800 8.830 632,967 +0.07(+0.80%)
Dec 07, 2017 8.880 8.950 8.680 8.760 662,346 -0.12(-1.35%)
Dec 06, 2017 9.160 9.170 8.850 8.880 769,195 -0.39(-4.21%)
Dec 05, 2017 9.110 9.370 9.110 9.270 552,788 +0.10(+1.09%)
Dec 04, 2017 9.310 9.350 9.120 9.170 659,799 -0.22(-2.34%)
Dec 01, 2017 9.250 9.480 9.240 9.390 909,244 +0.28(+3.07%)
Nov 30, 2017 8.820 9.230 8.800 9.110 1,180,190 +0.36(+4.11%)
Nov 29, 2017 8.790 8.854 8.610 8.750 816,960 -0.04(-0.46%)
Nov 28, 2017 8.810 8.860 8.740 8.790 811,920 -0.06(-0.68%)
Nov 27, 2017 9.140 9.140 8.835 8.850 1,046,939 -0.33(-3.59%)
Nov 24, 2017 9.150 9.220 9.090 9.180 438,665 +0.13(+1.44%)
Nov 22, 2017 9.040 9.100 8.980 9.050 842,630 +0.13(+1.46%)
Nov 21, 2017 9.030 9.090 8.840 8.920 739,697 -0.04(-0.45%)
Nov 20, 2017 9.040 9.070 8.895 8.960 606,588 -0.14(-1.54%)
Nov 17, 2017 9.120 9.270 9.040 9.100 978,027 +0.08(+0.89%)
Nov 16, 2017 9.080 9.185 9.020 9.020 651,388 -0.06(-0.66%)
Nov 15, 2017 9.130 9.220 8.970 9.080 782,529 -0.17(-1.84%)
Nov 14, 2017 9.590 9.650 9.240 9.250 743,357 -0.44(-4.54%)
Nov 13, 2017 9.820 9.930 9.640 9.690 626,954 -0.15(-1.52%)
Nov 10, 2017 9.810 9.920 9.760 9.840 539,225 -0.01(-0.10%)
Nov 09, 2017 9.700 9.990 9.600 9.850 1,150,602 -0.10(-1.01%)
Nov 08, 2017 9.870 10.03 9.760 9.950 1,053,666 +0.04(+0.40%)
Nov 07, 2017 10.06 10.14 9.880 9.910 1,297,398 -0.21(-2.08%)
Nov 06, 2017 9.600 10.18 9.580 10.12 1,440,088 +0.57(+5.97%)
Nov 03, 2017 9.410 9.590 9.340 9.550 770,517 +0.18(+1.92%)
Nov 02, 2017 9.340 9.470 9.300 9.370 898,454 +0.00(+0.00%)
Nov 01, 2017 9.280 9.390 9.225 9.370 1,086,094 +0.20(+2.18%)
Oct 31, 2017 9.080 9.245 8.980 9.170 958,223 +0.06(+0.66%)
Oct 30, 2017 8.880 9.200 8.880 9.110 1,446,568 +0.26(+2.94%)
Oct 27, 2017 8.390 8.850 8.290 8.850 1,292,618 +0.42(+4.98%)
Oct 26, 2017 8.370 8.480 8.230 8.430 1,071,746 +0.10(+1.20%)
Oct 25, 2017 8.430 8.500 8.250 8.330 754,163 -0.15(-1.77%)
Oct 24, 2017 8.560 8.600 8.460 8.480 583,310 -0.06(-0.70%)
Oct 23, 2017 8.600 8.685 8.540 8.540 723,995 -0.06(-0.70%)
Oct 20, 2017 8.660 8.690 8.540 8.600 997,930 -0.10(-1.15%)
Oct 19, 2017 8.700 8.770 8.660 8.700 1,226,146 -0.10(-1.14%)
Oct 18, 2017 8.840 9.100 8.800 8.800 1,277,186 -0.01(-0.11%)
Oct 17, 2017 8.870 8.890 8.720 8.810 1,135,188 -0.09(-1.01%)
Oct 16, 2017 9.070 9.140 8.860 8.900 934,902 -0.11(-1.22%)
Oct 13, 2017 9.030 9.170 8.980 9.010 692,855 +0.09(+1.01%)
Oct 12, 2017 9.000 9.120 8.840 8.920 1,252,501 -0.17(-1.87%)
Oct 11, 2017 9.170 9.180 9.000 9.090 1,389,825 -0.05(-0.55%)
Oct 10, 2017 9.350 9.350 9.140 9.140 1,076,266 -0.05(-0.54%)
Oct 09, 2017 9.260 9.310 9.150 9.190 317,518 -0.01(-0.11%)
Oct 06, 2017 9.400 9.430 9.200 9.200 842,686 -0.34(-3.56%)
Oct 05, 2017 9.570 9.670 9.500 9.540 861,740 -0.04(-0.42%)
Oct 04, 2017 9.550 9.730 9.530 9.580 871,923 -0.01(-0.10%)
Oct 03, 2017 9.600 9.700 9.496 9.590 595,379 -0.06(-0.62%)
Oct 02, 2017 9.590 9.750 9.565 9.650 936,899 -0.22(-2.23%)
Sep 29, 2017 9.730 9.900 9.610 9.870 684,655 +0.08(+0.82%)
Sep 28, 2017 9.930 9.980 9.720 9.790 741,192 -0.11(-1.11%)
Sep 27, 2017 9.730 9.900 1,391,910 -0.08(-0.80%)
Sep 26, 2017 9.890 10.08 9.840 9.980 1,194,253 +0.05(+0.50%)
Sep 25, 2017 10.15 10.21 9.930 9.930 1,360,565 -0.13(-1.29%)
Sep 22, 2017 9.970 10.18 9.920 10.06 1,075,149 +0.01(+0.10%)
Sep 21, 2017 9.590 10.06 9.560 10.05 3,489,529 +0.38(+3.93%)
Sep 20, 2017 9.420 9.950 9.400 9.670 2,224,734 +0.28(+2.98%)
Sep 19, 2017 9.320 9.410 9.280 9.390 717,284 +0.10(+1.08%)
Sep 18, 2017 9.250 9.380 9.205 9.290 806,701 -0.02(-0.21%)
Sep 15, 2017 9.540 9.540 9.260 9.310 986,305 -0.15(-1.59%)
Sep 14, 2017 9.250 9.510 9.250 9.460 1,715,628 +0.26(+2.83%)
Sep 13, 2017 9.020 9.210 9.000 9.200 1,185,580 +0.21(+2.34%)
Sep 12, 2017 8.980 9.090 8.925 8.990 694,114 +0.06(+0.67%)
Sep 11, 2017 8.910 9.030 8.870 8.930 487,937 +0.02(+0.22%)
Sep 08, 2017 9.050 9.150 8.850 8.910 574,222 -0.20(-2.20%)
Sep 07, 2017 8.970 9.160 8.945 9.110 780,523 +0.08(+0.89%)
Sep 06, 2017 8.970 9.090 8.920 9.030 911,758 +0.11(+1.23%)
Sep 05, 2017 9.020 9.090 8.790 8.920 926,692 -0.01(-0.11%)
Sep 01, 2017 8.880 8.990 8.770 8.930 592,568 +0.05(+0.56%)
Aug 31, 2017 8.600 8.925 8.570 8.880 941,330 +0.36(+4.23%)
Aug 30, 2017 8.600 8.700 8.430 8.520 891,813 -0.17(-1.96%)
Aug 29, 2017 8.550 8.730 8.440 8.690 822,099 +0.08(+0.93%)
Aug 28, 2017 8.810 8.830 8.560 8.610 829,000 -0.20(-2.27%)
Aug 25, 2017 8.800 8.830 8.690 8.810 655,820 +0.05(+0.57%)
Aug 24, 2017 8.860 8.920 8.750 8.760 564,551 -0.14(-1.57%)
Aug 23, 2017 8.590 8.925 8.565 8.900 862,762 +0.26(+3.01%)
Aug 22, 2017 8.760 8.830 8.620 8.640 651,858 -0.06(-0.69%)
Aug 21, 2017 8.940 8.980 8.620 8.700 843,213 -0.30(-3.33%)
Aug 18, 2017 8.990 9.190 8.910 9.000 756,832 +0.08(+0.90%)
Aug 17, 2017 8.880 9.080 8.880 8.920 917,104 -0.03(-0.34%)
Aug 16, 2017 8.900 9.090 8.890 8.950 838,715 +0.04(+0.45%)
Aug 15, 2017 8.910 8.980 8.835 8.910 883,427 -0.03(-0.34%)
Aug 14, 2017 9.260 9.310 8.900 8.940 1,045,157 -0.25(-2.72%)
Aug 11, 2017 8.450 9.280 8.450 9.190 2,978,576 +0.75(+8.89%)
Aug 10, 2017 8.710 8.820 8.430 8.440 1,089,530 -0.19(-2.20%)
Aug 09, 2017 8.810 8.920 8.600 8.630 1,082,597 -0.15(-1.71%)
Aug 08, 2017 8.670 8.870 8.590 8.780 1,088,873 +0.16(+1.86%)
Aug 07, 2017 8.750 8.800 8.550 8.620 438,154 -0.23(-2.60%)
Aug 04, 2017 8.650 8.875 8.580 8.850 911,664 +0.20(+2.31%)
Aug 03, 2017 8.950 9.010 8.555 8.650 1,006,682 -0.30(-3.35%)
Aug 02, 2017 8.870 9.050 8.780 8.950 1,054,179 +0.07(+0.79%)
Aug 01, 2017 8.950 9.100 8.855 8.880 909,074 -0.14(-1.55%)
Jul 31, 2017 9.080 9.110 8.830 9.020 920,423 -0.10(-1.10%)
Jul 28, 2017 9.240 9.360 9.020 9.120 853,713 -0.07(-0.76%)
Jul 27, 2017 9.050 9.220 8.982 9.190 1,494,213 +0.16(+1.77%)
Jul 26, 2017 9.140 9.420 9.020 9.030 2,608,421 +0.00(+0.00%)
Jul 25, 2017 8.770 9.120 8.728 9.030 1,240,449 +0.48(+5.61%)
Jul 24, 2017 8.680 8.850 8.515 8.550 770,953 -0.12(-1.38%)
Jul 21, 2017 8.490 8.770 8.440 8.670 942,859 +0.15(+1.76%)
Jul 20, 2017 8.790 8.820 8.505 8.520 540,128 -0.22(-2.52%)
Jul 19, 2017 8.340 8.770 8.340 8.740 1,018,343 +0.36(+4.30%)
Jul 18, 2017 8.500 8.510 8.250 8.380 614,902 +0.01(+0.12%)
Jul 17, 2017 8.450 8.550 8.330 8.370 1,077,868 -0.08(-0.95%)
Jul 14, 2017 8.330 8.480 8.290 8.450 851,567 +0.13(+1.56%)
Jul 13, 2017 8.290 8.360 8.205 8.320 631,396 +0.03(+0.36%)
Jul 12, 2017 8.200 8.460 8.120 8.290 1,378,109 +0.13(+1.59%)
Jul 11, 2017 8.080 8.180 7.860 8.160 940,714 +0.22(+2.77%)
Jul 10, 2017 7.660 7.975 7.610 7.940 746,231 +0.24(+3.12%)
Jul 07, 2017 7.900 7.900 7.550 7.700 1,264,383 -0.24(-3.02%)
Jul 06, 2017 8.070 8.150 7.890 7.940 959,257 -0.05(-0.63%)
Jul 05, 2017 8.250 8.300 7.960 7.990 1,068,198 -0.37(-4.43%)
Jul 03, 2017 8.170 8.410 8.140 8.360 299,459 +0.24(+2.96%)
Jun 30, 2017 8.200 8.290 7.990 8.120 933,915 -0.06(-0.73%)
Jun 29, 2017 8.390 8.500 8.120 8.180 1,124,651 -0.22(-2.62%)
Jun 28, 2017 8.270 8.405 8.040 8.400 2,081,461 +0.19(+2.31%)
Jun 27, 2017 8.120 8.405 8.120 8.210 1,328,303 +0.06(+0.74%)
Jun 26, 2017 8.170 8.280 8.000 8.150 1,233,765 +0.05(+0.62%)
Jun 23, 2017 8.050 8.150 7.910 8.100 856,440 +0.09(+1.12%)
Jun 22, 2017 7.910 8.160 7.860 8.010 1,486,223 +0.27(+3.49%)
Jun 21, 2017 7.890 8.160 7.630 7.740 1,169,674 -0.18(-2.27%)
Jun 20, 2017 7.800 7.980 7.630 7.920 1,327,035 -0.05(-0.63%)
Jun 19, 2017 8.030 8.060 7.880 7.970 844,853 -0.09(-1.12%)
Jun 16, 2017 7.870 8.090 7.790 8.060 1,300,123 +0.25(+3.20%)
Jun 15, 2017 7.950 8.090 7.765 7.810 1,133,308 -0.21(-2.62%)
Jun 14, 2017 8.350 8.490 7.990 8.020 1,397,554 -0.37(-4.41%)
Jun 13, 2017 8.320 8.400 8.170 8.390 813,070 +0.11(+1.33%)
Jun 12, 2017 8.390 8.540 8.220 8.280 1,070,124 +0.02(+0.24%)
Jun 09, 2017 8.120 8.320 8.110 8.260 1,025,308 +0.16(+1.98%)
Jun 08, 2017 7.970 8.190 7.970 8.100 905,970 +0.06(+0.75%)
Jun 07, 2017 8.300 8.490 7.900 8.040 1,556,054 -0.31(-3.71%)
Jun 06, 2017 7.960 8.400 7.940 8.350 1,532,852 +0.37(+4.64%)
Jun 05, 2017 7.900 8.015 7.760 7.980 1,088,504 +0.07(+0.88%)
Jun 02, 2017 7.920 7.980 7.800 7.910 1,040,462 -0.13(-1.62%)
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.