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

Enerplus Corp (NY: ERF )

19.97 -0.25 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2011 18.00 18.03 17.62 17.65 1,136,713 -0.46(-2.52%)
Oct 28, 2011 17.64 18.17 17.64 18.11 1,460,141 +0.35(+2.00%)
Oct 27, 2011 17.96 18.10 17.67 17.76 1,835,969 +0.29(+1.63%)
Oct 26, 2011 17.46 17.58 17.06 17.47 1,455,141 +0.30(+1.77%)
Oct 25, 2011 17.66 17.71 17.14 17.17 1,407,932 -0.50(-2.83%)
Oct 24, 2011 17.36 17.71 17.32 17.67 1,182,339 +0.39(+2.27%)
Oct 21, 2011 17.17 17.34 16.96 17.27 1,045,863 +0.31(+1.83%)
Oct 20, 2011 16.82 17.09 16.56 16.96 1,096,148 +0.10(+0.60%)
Oct 19, 2011 17.06 17.22 16.77 16.86 1,130,990 -0.18(-1.04%)
Oct 18, 2011 16.60 17.13 16.26 17.04 1,345,926 +0.58(+3.50%)
Oct 17, 2011 16.90 16.94 16.45 16.46 1,120,463 -0.40(-2.37%)
Oct 14, 2011 16.81 16.93 16.63 16.86 1,465,139 +0.34(+2.03%)
Oct 13, 2011 16.73 16.78 16.32 16.53 1,891,013 -0.34(-2.03%)
Oct 12, 2011 16.48 17.00 16.41 16.87 2,266,096 +0.74(+4.59%)
Oct 11, 2011 15.85 16.19 15.78 16.13 1,557,456 +0.09(+0.55%)
Oct 10, 2011 15.62 16.13 15.62 16.04 1,600,734 +0.79(+5.15%)
Oct 07, 2011 15.75 15.75 15.10 15.25 1,468,882 -0.27(-1.71%)
Oct 06, 2011 15.55 15.67 15.38 15.52 1,354,247 +0.18(+1.16%)
Oct 05, 2011 14.82 15.41 14.62 15.34 2,050,173 +0.68(+4.67%)
Oct 04, 2011 14.25 14.69 13.71 14.66 3,577,367 +0.13(+0.87%)
Oct 03, 2011 15.31 15.54 14.53 14.53 3,238,740 -1.01(-6.48%)
Sep 30, 2011 15.35 15.75 15.29 15.54 1,798,590 -0.16(-1.01%)
Sep 29, 2011 15.74 15.94 15.39 15.70 1,410,479 +0.16(+1.06%)
Sep 28, 2011 16.01 16.15 15.51 15.53 1,345,689 -0.46(-2.85%)
Sep 27, 2011 16.25 16.56 15.92 15.99 1,526,464 +0.13(+0.84%)
Sep 26, 2011 15.55 15.89 15.15 15.86 1,618,067 +0.40(+2.58%)
Sep 23, 2011 15.35 15.77 15.24 15.46 1,503,548 -0.08(-0.53%)
Sep 22, 2011 15.83 15.96 15.16 15.54 3,149,102 -0.84(-5.14%)
Sep 21, 2011 16.66 17.08 16.38 16.38 1,824,836 -0.35(-2.08%)
Sep 20, 2011 16.93 17.21 16.73 16.73 1,193,282 -0.23(-1.38%)
Sep 19, 2011 16.96 17.12 16.64 16.96 1,265,529 -0.18(-1.03%)
Sep 16, 2011 17.39 17.53 17.06 17.14 1,220,959 -0.25(-1.46%)
Sep 15, 2011 17.41 17.44 17.18 17.39 1,331,104 +0.26(+1.52%)
Sep 14, 2011 17.05 17.34 16.78 17.14 1,194,796 +0.16(+0.93%)
Sep 13, 2011 16.94 17.07 16.75 16.98 1,081,022 +0.09(+0.56%)
Sep 12, 2011 16.81 17.00 16.51 16.88 1,595,756 -0.16(-0.93%)
Sep 09, 2011 17.35 17.38 16.90 17.04 1,794,634 -0.52(-2.96%)
Sep 08, 2011 17.81 17.87 17.52 17.56 1,387,131 -0.42(-2.32%)
Sep 07, 2011 17.77 18.03 17.64 17.98 1,248,818 +0.34(+1.90%)
Sep 06, 2011 17.41 17.69 17.19 17.64 1,560,518 -0.25(-1.42%)
Sep 02, 2011 18.03 18.14 17.72 17.90 1,364,114 -0.43(-2.35%)
Sep 01, 2011 18.60 18.66 18.29 18.33 1,115,206 -0.18(-0.96%)
Aug 31, 2011 18.42 18.68 18.30 18.50 1,257,336 +0.23(+1.25%)
Aug 30, 2011 18.10 18.41 17.91 18.27 1,320,782 +0.15(+0.84%)
Aug 29, 2011 17.80 18.15 17.73 18.12 1,032,599 +0.66(+3.81%)
Aug 26, 2011 17.14 17.52 16.79 17.46 1,302,836 +0.23(+1.36%)
Aug 25, 2011 17.60 17.62 17.10 17.22 1,212,785 -0.25(-1.41%)
Aug 24, 2011 17.58 17.75 17.34 17.47 1,282,005 -0.03(-0.18%)
Aug 23, 2011 17.15 17.52 16.77 17.50 2,088,077 +0.51(+2.98%)
Aug 22, 2011 17.62 17.62 16.72 17.00 2,571,634 -0.22(-1.25%)
Aug 19, 2011 17.47 17.93 17.15 17.21 2,235,185 -0.49(-2.79%)
Aug 18, 2011 18.14 18.14 17.57 17.71 2,089,233 -0.99(-5.32%)
Aug 17, 2011 18.76 19.26 18.69 18.70 1,806,287 +0.12(+0.65%)
Aug 16, 2011 18.55 18.83 18.41 18.58 1,981,124 -0.25(-1.35%)
Aug 15, 2011 18.37 18.85 18.33 18.83 2,252,297 +0.70(+3.84%)
Aug 12, 2011 18.55 18.69 18.01 18.14 1,920,877 -0.08(-0.45%)
Aug 11, 2011 17.31 18.36 17.19 18.22 3,112,599 +1.05(+6.12%)
Aug 10, 2011 17.07 17.73 16.81 17.17 3,334,837 +0.00(+0.00%)
Aug 09, 2011 15.85 17.26 15.97 17.17 4,672,126 +1.15(+7.15%)
Aug 08, 2011 15.85 16.43 15.47 16.02 5,812,988 -0.95(-5.60%)
Aug 05, 2011 17.77 17.81 16.24 16.97 5,474,283 -0.65(-3.70%)
Aug 04, 2011 18.86 18.87 17.47 17.62 4,002,601 -1.45(-7.60%)
Aug 03, 2011 19.37 19.43 18.76 19.07 2,545,857 -0.32(-1.63%)
Aug 02, 2011 19.76 19.98 19.38 19.39 1,536,077 -0.53(-2.67%)
Aug 01, 2011 20.16 20.20 19.78 19.92 979,582 +0.15(+0.77%)
Jul 29, 2011 19.71 20.04 19.71 19.77 1,211,100 -0.32(-1.61%)
Jul 28, 2011 19.90 20.21 19.81 20.09 1,007,498 +0.11(+0.57%)
Jul 27, 2011 20.13 20.22 19.81 19.98 1,310,437 -0.28(-1.38%)
Jul 26, 2011 20.18 20.36 20.11 20.26 938,204 +0.03(+0.13%)
Jul 25, 2011 20.07 20.30 20.02 20.23 1,067,015 +0.08(+0.38%)
Jul 22, 2011 20.00 20.16 19.91 20.16 741,097 +0.16(+0.82%)
Jul 21, 2011 19.90 20.14 19.87 19.99 1,142,877 +0.20(+0.99%)
Jul 20, 2011 19.89 19.96 19.72 19.79 952,297 -0.07(-0.35%)
Jul 19, 2011 19.65 19.93 19.62 19.86 1,112,133 +0.32(+1.62%)
Jul 18, 2011 19.50 19.63 19.33 19.55 1,017,382 -0.15(-0.77%)
Jul 15, 2011 19.69 19.81 19.59 19.70 1,120,593 +0.25(+1.30%)
Jul 14, 2011 19.86 19.87 19.40 19.45 1,016,744 -0.24(-1.22%)
Jul 13, 2011 19.63 20.07 19.57 19.69 962,737 +0.16(+0.84%)
Jul 12, 2011 19.31 19.68 19.31 19.52 1,401,473 +0.11(+0.59%)
Jul 11, 2011 19.73 19.73 19.29 19.41 1,409,451 -0.58(-2.91%)
Jul 08, 2011 19.92 20.13 19.86 19.99 1,151,776 -0.16(-0.82%)
Jul 07, 2011 20.31 20.33 20.09 20.16 1,100,436 +0.15(+0.73%)
Jul 06, 2011 20.12 20.20 19.85 20.01 1,062,282 -0.24(-1.19%)
Jul 05, 2011 20.24 20.44 20.19 20.25 1,306,249 +0.20(+0.98%)
Jul 01, 2011 20.01 20.15 19.83 20.05 733,416 +0.04(+0.22%)
Jun 30, 2011 20.11 20.36 19.97 20.01 1,138,414 +0.01(+0.03%)
Jun 29, 2011 19.74 20.07 19.60 20.00 942,902 +0.44(+2.27%)
Jun 28, 2011 19.26 19.57 19.24 19.56 938,294 +0.46(+2.39%)
Jun 27, 2011 18.98 19.12 18.87 19.10 709,764 +0.02(+0.10%)
Jun 24, 2011 19.31 19.32 19.02 19.09 829,346 -0.16(-0.86%)
Jun 23, 2011 19.26 19.30 18.84 19.25 1,765,718 -0.28(-1.46%)
Jun 22, 2011 19.52 19.66 19.45 19.54 838,185 +0.00(+0.00%)
Jun 21, 2011 18.97 19.63 18.95 19.54 1,266,014 +0.71(+3.77%)
Jun 20, 2011 18.83 18.87 18.75 18.83 1,039,475 -0.08(-0.44%)
Jun 17, 2011 19.15 19.22 18.86 18.91 918,015 -0.16(-0.86%)
Jun 16, 2011 19.14 19.25 18.85 19.07 1,187,003 -0.22(-1.15%)
Jun 15, 2011 19.55 19.67 19.12 19.29 1,464,513 -0.41(-2.06%)
Jun 14, 2011 19.52 19.86 19.42 19.70 998,577 +0.35(+1.80%)
Jun 13, 2011 19.60 19.61 19.03 19.35 2,111,906 -0.27(-1.39%)
Jun 10, 2011 19.74 19.79 19.48 19.62 1,594,365 -0.23(-1.18%)
Jun 09, 2011 19.64 19.91 19.54 19.86 1,271,421 +0.32(+1.62%)
Jun 08, 2011 19.58 19.86 19.48 19.54 1,537,128 -0.24(-1.22%)
Jun 07, 2011 19.78 19.99 19.63 19.78 1,262,440 +0.12(+0.61%)
Jun 06, 2011 20.09 20.11 19.60 19.66 1,458,481 -0.46(-2.30%)
Jun 03, 2011 19.72 20.14 19.61 20.12 2,064,108 +0.03(+0.16%)
May 24, 2011 20.02 20.31 19.98 20.09 1,214,870 +0.24(+1.21%)
May 23, 2011 19.95 19.99 19.77 19.85 815,918 -0.32(-1.60%)
May 20, 2011 20.02 20.33 19.79 20.17 1,372,848 +0.04(+0.19%)
May 19, 2011 20.12 20.28 20.04 20.14 1,294,487 +0.11(+0.54%)
May 18, 2011 19.63 20.17 19.62 20.03 1,733,209 +0.38(+1.93%)
May 17, 2011 19.01 19.92 19.01 19.65 3,653,339 +0.67(+3.54%)
May 16, 2011 18.90 19.31 18.84 18.98 1,373,441 -0.09(-0.50%)
May 13, 2011 19.10 19.28 18.90 19.07 1,152,725 -0.08(-0.40%)
May 12, 2011 19.21 19.28 18.88 19.15 1,900,199 -0.25(-1.31%)
May 11, 2011 19.85 19.87 19.25 19.40 1,372,910 -0.46(-2.33%)
May 10, 2011 19.66 19.97 19.66 19.86 809,289 +0.16(+0.80%)
May 09, 2011 19.50 19.82 19.48 19.71 1,259,523 +0.29(+1.50%)
May 06, 2011 19.14 19.68 19.02 19.41 2,300,992 +0.39(+2.03%)
May 05, 2011 19.44 19.57 18.79 19.03 3,039,591 -0.70(-3.56%)
May 04, 2011 20.28 20.33 19.60 19.73 1,905,516 -0.65(-3.17%)
May 03, 2011 20.56 20.72 20.12 20.38 1,910,045 -0.14(-0.68%)
May 02, 2011 20.55 20.57 20.46 20.52 1,793,445 +0.07(+0.34%)
Apr 29, 2011 20.19 20.46 20.08 20.45 991,219 +0.31(+1.54%)
Apr 28, 2011 19.88 20.17 19.74 20.14 933,553 +0.27(+1.34%)
Apr 27, 2011 19.88 19.92 19.55 19.87 976,035 +0.09(+0.45%)
Apr 26, 2011 19.85 19.93 19.74 19.78 601,934 -0.01(-0.03%)
Apr 25, 2011 19.85 19.86 19.67 19.79 958,913 +0.04(+0.19%)
Apr 21, 2011 19.83 19.85 19.59 19.75 782,044 +0.11(+0.55%)
Apr 20, 2011 19.69 19.73 19.49 19.64 1,101,345 +0.18(+0.94%)
Apr 19, 2011 19.26 19.55 19.24 19.46 709,082 +0.25(+1.29%)
Apr 18, 2011 19.33 19.33 19.03 19.21 1,078,456 -0.27(-1.40%)
Apr 15, 2011 19.31 19.70 19.29 19.48 746,870 +0.07(+0.36%)
Apr 14, 2011 19.37 19.50 19.25 19.41 689,005 -0.01(-0.03%)
Apr 13, 2011 19.51 19.76 19.34 19.42 831,666 +0.00(+0.00%)
Apr 12, 2011 19.93 19.93 19.08 19.42 1,719,730 -0.65(-3.22%)
Apr 11, 2011 20.52 20.54 20.00 20.07 1,088,032 -0.41(-1.98%)
Apr 08, 2011 20.42 20.55 20.38 20.47 674,483 +0.20(+1.00%)
Apr 07, 2011 20.26 20.38 20.22 20.27 867,252 +0.04(+0.19%)
Apr 06, 2011 20.26 20.36 20.18 20.23 893,383 +0.01(+0.06%)
Apr 05, 2011 20.07 20.28 20.04 20.22 740,183 +0.06(+0.28%)
Apr 04, 2011 20.14 20.25 20.11 20.16 571,231 +0.03(+0.13%)
Apr 01, 2011 20.26 20.32 20.07 20.14 857,855 +0.09(+0.44%)
Mar 31, 2011 20.18 20.28 20.00 20.05 948,080 -0.08(-0.38%)
Mar 30, 2011 20.08 20.23 20.00 20.12 602,441 +0.08(+0.41%)
Mar 29, 2011 19.98 20.14 19.82 20.04 735,104 +0.11(+0.54%)
Mar 28, 2011 19.94 20.14 19.85 19.93 590,439 -0.01(-0.06%)
Mar 25, 2011 19.94 20.12 19.91 19.95 927,378 -0.08(-0.38%)
Mar 24, 2011 19.98 20.25 19.95 20.02 837,269 -0.01(-0.03%)
Mar 23, 2011 19.96 20.08 19.79 20.03 781,869 +0.06(+0.29%)
Mar 22, 2011 20.10 20.16 19.85 19.97 731,833 -0.12(-0.60%)
Mar 21, 2011 20.03 20.11 19.97 20.09 1,004,485 +0.45(+2.29%)
Mar 18, 2011 19.58 19.79 19.54 19.64 866,115 +0.12(+0.62%)
Mar 17, 2011 19.33 19.59 19.17 19.52 1,268,539 +0.60(+3.15%)
Mar 16, 2011 18.60 19.24 18.57 18.93 1,954,863 +0.23(+1.22%)
Mar 15, 2011 18.55 18.88 18.53 18.70 3,298,361 -0.74(-3.81%)
Mar 14, 2011 19.17 19.49 19.07 19.44 974,129 +0.15(+0.79%)
Mar 11, 2011 19.08 19.53 19.01 19.29 1,578,499 -0.15(-0.78%)
Mar 10, 2011 19.79 19.79 19.09 19.44 1,598,643 -0.46(-2.32%)
Mar 09, 2011 20.26 20.38 19.79 19.90 1,162,552 -0.38(-1.87%)
Mar 08, 2011 20.23 20.31 19.95 20.28 919,457 -0.09(-0.43%)
Mar 07, 2011 20.58 20.69 20.16 20.37 1,378,121 -0.18(-0.86%)
Mar 04, 2011 20.45 20.57 20.36 20.55 839,871 +0.06(+0.28%)
Mar 03, 2011 20.40 20.56 20.28 20.49 891,355 +0.05(+0.25%)
Mar 02, 2011 20.41 20.52 20.29 20.44 1,149,963 +0.04(+0.19%)
Mar 01, 2011 20.65 20.72 20.36 20.40 1,356,354 -0.29(-1.41%)
Feb 28, 2011 20.14 20.77 20.12 20.69 1,501,341 +0.60(+2.96%)
Feb 25, 2011 20.40 20.40 19.83 20.10 1,337,425 -0.14(-0.69%)
Feb 24, 2011 20.81 20.85 20.12 20.24 1,950,970 -0.27(-1.33%)
Feb 23, 2011 19.96 20.59 19.91 20.51 2,478,539 +0.64(+3.22%)
Feb 22, 2011 19.45 20.07 19.44 19.87 1,819,490 +0.52(+2.68%)
Feb 18, 2011 19.65 19.70 19.31 19.35 1,270,461 -0.33(-1.67%)
Feb 17, 2011 19.68 19.75 19.57 19.68 996,931 -0.01(-0.06%)
Feb 16, 2011 19.63 19.74 19.52 19.69 1,044,345 +0.16(+0.81%)
Feb 15, 2011 19.80 19.80 19.44 19.54 1,301,633 -0.26(-1.31%)
Feb 14, 2011 19.80 19.83 19.64 19.79 1,018,247 +0.01(+0.06%)
Feb 11, 2011 19.71 19.84 19.64 19.78 701,819 +0.08(+0.39%)
Feb 10, 2011 19.71 19.84 19.64 19.71 843,813 -0.05(-0.26%)
Feb 09, 2011 20.01 20.05 19.63 19.76 1,097,441 -0.30(-1.51%)
Feb 08, 2011 20.21 20.29 20.01 20.06 896,123 -0.28(-1.37%)
Feb 07, 2011 20.43 20.54 20.28 20.34 874,792 -0.08(-0.37%)
Feb 04, 2011 20.52 20.57 20.29 20.42 861,031 -0.01(-0.06%)
Feb 03, 2011 20.50 20.51 20.23 20.43 973,739 +0.04(+0.22%)
Feb 02, 2011 20.53 20.57 20.26 20.38 976,079 -0.04(-0.19%)
Feb 01, 2011 20.62 20.64 20.38 20.42 1,049,258 +0.00(+0.00%)
Jan 31, 2011 20.25 20.55 20.20 20.42 1,157,028 +0.30(+1.51%)
Jan 28, 2011 20.01 20.13 19.86 20.12 1,162,285 +0.04(+0.19%)
Jan 27, 2011 20.15 20.30 19.92 20.08 836,797 -0.08(-0.38%)
Jan 26, 2011 19.98 20.21 19.79 20.16 1,374,445 +0.15(+0.76%)
Jan 25, 2011 20.37 20.44 19.74 20.00 970,502 -0.39(-1.92%)
Jan 24, 2011 20.23 20.52 19.98 20.40 981,207 -0.04(-0.19%)
Jan 21, 2011 20.27 20.58 20.04 20.43 1,916,171 +0.39(+1.96%)
Jan 20, 2011 20.22 20.25 19.49 20.04 2,276,201 -0.37(-1.80%)
Jan 19, 2011 20.72 20.74 20.30 20.41 1,296,862 -0.44(-2.13%)
Jan 18, 2011 20.62 20.95 20.61 20.85 897,103 +0.00(+0.00%)
Jan 14, 2011 20.71 20.86 20.45 20.85 960,706 +0.11(+0.55%)
Jan 13, 2011 20.56 20.78 20.33 20.74 801,438 +0.20(+0.99%)
Jan 12, 2011 20.54 21.08 20.50 20.54 1,555,283 +0.22(+1.09%)
Jan 11, 2011 19.85 20.31 19.79 20.31 843,693 +0.54(+2.75%)
Jan 10, 2011 19.75 19.81 19.64 19.77 798,272 -0.04(-0.22%)
Jan 07, 2011 20.07 20.07 19.69 19.81 740,304 -0.09(-0.45%)
Jan 06, 2011 20.14 20.14 19.87 19.90 726,412 -0.23(-1.13%)
Jan 05, 2011 20.07 20.25 19.92 20.13 828,686 +0.08(+0.41%)
Jan 04, 2011 20.19 20.21 19.75 20.05 967,171 -0.02(-0.09%)
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.