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 (%)
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.