Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	13.17	13.43	13.08	13.33	1,056,956	+0.16(+1.23%)
Feb 27, 2014	13.25	13.30	13.09	13.17	1,275,099	-0.10(-0.76%)
Feb 26, 2014	13.43	13.49	13.17	13.27	1,538,036	-0.28(-2.04%)
Feb 25, 2014	13.32	13.57	13.20	13.55	1,108,251	+0.15(+1.10%)
Feb 24, 2014	13.03	13.43	12.99	13.40	997,964	+0.41(+3.16%)
Feb 21, 2014	13.34	13.36	12.87	12.99	1,272,588	-0.35(-2.62%)
Feb 20, 2014	13.34	13.47	13.24	13.34	1,046,866	-0.02(-0.15%)
Feb 19, 2014	13.33	13.44	13.25	13.36	632,242	+0.01(+0.05%)
Feb 18, 2014	13.24	13.45	13.20	13.35	837,636	+0.14(+1.07%)
Feb 14, 2014	13.28	13.21	13.21	13.21	539,536	-0.11(-0.86%)
Feb 13, 2014	13.08	13.40	13.07	13.32	593,007	+0.17(+1.28%)
Feb 12, 2014	13.11	13.22	13.04	13.16	842,020	+0.12(+0.93%)
Feb 11, 2014	12.89	13.13	12.89	13.04	627,700	+0.11(+0.89%)
Feb 10, 2014	13.01	13.10	12.90	12.92	471,195	-0.17(-1.29%)
Feb 07, 2014	13.08	13.14	12.87	13.09	1,017,311	+0.05(+0.36%)
Feb 06, 2014	12.81	13.08	12.73	13.04	1,240,043	+0.26(+2.00%)
Feb 05, 2014	12.46	12.88	12.40	12.79	1,747,899	+0.32(+2.59%)
Feb 04, 2014	11.87	12.56	11.87	12.46	1,234,680	+0.59(+4.93%)

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.