Indicators

Enerplus Corp (NY: ERF )

20.00 +0.15 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	1,122,777	+0.30(+3.65%)
Dec 27, 2017	8.076	8.127	8.017	8.084	823,216	+0.00(+0.00%)
Dec 26, 2017	8.017	8.110	7.924	8.084	502,533	+0.12(+1.48%)
Dec 22, 2017	8.009	8.059	7.882	7.967	690,874	-0.07(-0.84%)
Dec 21, 2017	7.554	8.059	7.547	8.034	1,306,599	+0.45(+5.88%)
Dec 20, 2017	7.242	7.655	7.183	7.588	3,511,048	+0.38(+5.26%)
Dec 19, 2017	7.234	7.284	7.150	7.209	825,199	+0.00(+0.00%)
Dec 18, 2017	7.015	7.310	7.015	7.209	1,156,886	+0.26(+3.76%)
Dec 15, 2017	7.192	7.225	6.948	6.948	1,734,780	-0.19(-2.71%)
Dec 14, 2017	7.268	7.394	7.092	7.141	1,469,200	-0.18(-2.42%)
Dec 13, 2017	7.537	7.554	7.318	7.318	991,021	-0.18(-2.36%)
Dec 12, 2017	7.571	7.613	7.411	7.495	1,048,126	-0.08(-1.00%)
Dec 11, 2017	7.428	7.604	7.411	7.571	540,513	+0.13(+1.81%)
Dec 08, 2017	7.453	7.520	7.411	7.436	751,627	+0.06(+0.80%)
Dec 07, 2017	7.478	7.537	7.310	7.377	786,514	-0.10(-1.35%)
Dec 06, 2017	7.714	7.722	7.453	7.478	913,394	-0.33(-4.21%)
Dec 05, 2017	7.672	7.891	7.672	7.807	656,417	+0.08(+1.09%)
Dec 04, 2017	7.840	7.874	7.680	7.722	783,489	-0.19(-2.34%)

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.