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

Enerplus Corp (NY: ERF )

19.85 -0.12 (-0.60%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Oct 31, 2018 7.753 8.099 7.753 7.838 1,295,228 +0.13(+1.64%)
Oct 30, 2018 7.601 7.736 7.509 7.711 1,123,025 +0.00(+0.00%)
Oct 29, 2018 8.158 8.226 7.559 7.711 1,222,323 -0.46(-5.68%)
Oct 26, 2018 7.880 8.293 7.762 8.175 1,652,118 +0.17(+2.11%)
Oct 25, 2018 8.116 8.217 7.939 8.007 1,061,371 -0.03(-0.42%)
Oct 24, 2018 8.538 8.622 8.032 8.040 1,154,955 -0.38(-4.50%)
Oct 23, 2018 8.656 8.656 8.293 8.420 1,475,893 -0.48(-5.40%)
Oct 22, 2018 9.018 9.102 8.900 8.900 811,838 -0.17(-1.86%)
Oct 19, 2018 9.018 9.191 9.018 9.068 1,000,360 +0.13(+1.41%)
Oct 18, 2018 9.195 9.212 8.765 8.942 1,243,332 -0.45(-4.76%)
Oct 17, 2018 9.886 9.920 9.355 9.389 985,984 -0.58(-5.83%)
Oct 16, 2018 9.785 9.987 9.743 9.970 469,280 +0.24(+2.42%)
Oct 15, 2018 9.903 10.02 9.717 9.734 537,580 -0.15(-1.53%)
Oct 12, 2018 9.996 10.09 9.743 9.886 685,812 +0.14(+1.47%)
Oct 11, 2018 9.768 9.945 9.608 9.743 1,111,835 -0.13(-1.37%)
Oct 10, 2018 10.35 10.35 9.835 9.878 944,176 -0.46(-4.40%)
Oct 09, 2018 10.16 10.39 10.07 10.33 667,047 +0.20(+2.00%)
Oct 08, 2018 10.11 10.21 9.980 10.13 474,879 -0.16(-1.56%)
Oct 05, 2018 10.45 10.46 10.23 10.29 642,029 -0.17(-1.61%)
Oct 04, 2018 10.76 10.85 10.39 10.46 829,628 -0.39(-3.57%)
Oct 03, 2018 10.52 10.86 10.44 10.85 958,624 +0.35(+3.37%)
Oct 02, 2018 10.62 10.69 10.45 10.49 539,611 -0.12(-1.11%)
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.