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

Enerplus Corp (NY: ERF )

20.19 +0.19 (+0.95%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 20, 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 (%)
Feb 28, 2019 7.739 7.739 7.431 7.534 646,566 -0.19(-2.43%)
Feb 27, 2019 7.815 7.888 7.687 7.721 640,502 +0.00(+0.00%)
Feb 26, 2019 7.645 7.879 7.645 7.721 895,856 +0.10(+1.34%)
Feb 25, 2019 7.423 7.645 7.372 7.619 816,698 +0.10(+1.36%)
Feb 22, 2019 7.739 7.832 7.474 7.517 1,074,420 +0.25(+3.40%)
Feb 21, 2019 7.346 7.423 7.193 7.269 751,650 -0.13(-1.73%)
Feb 20, 2019 7.210 7.444 7.193 7.397 694,548 +0.17(+2.36%)
Feb 19, 2019 7.227 7.312 7.158 7.227 541,466 -0.04(-0.59%)
Feb 15, 2019 7.235 7.308 7.201 7.269 568,211 +0.15(+2.16%)
Feb 14, 2019 6.996 7.218 6.971 7.116 638,284 +0.09(+1.21%)
Feb 13, 2019 6.937 7.116 6.919 7.030 603,439 +0.14(+1.98%)
Feb 12, 2019 6.885 6.979 6.792 6.894 977,911 +0.20(+3.06%)
Feb 11, 2019 6.664 6.813 6.642 6.689 801,954 -0.09(-1.26%)
Feb 08, 2019 6.843 6.868 6.723 6.774 626,110 -0.07(-1.00%)
Feb 07, 2019 7.158 7.175 6.766 6.843 687,993 -0.37(-5.09%)
Feb 06, 2019 7.193 7.265 7.158 7.210 436,916 -0.04(-0.59%)
Feb 05, 2019 7.295 7.363 7.201 7.252 420,518 -0.09(-1.16%)
Feb 04, 2019 7.210 7.346 7.201 7.338 609,281 -0.01(-0.12%)
Feb 01, 2019 7.406 7.483 7.320 7.346 575,243 -0.04(-0.58%)
Jan 31, 2019 7.602 7.687 7.359 7.389 836,383 -0.19(-2.48%)
Jan 30, 2019 7.483 7.628 7.380 7.576 483,536 +0.23(+3.14%)
Jan 29, 2019 7.440 7.602 7.346 7.346 656,384 +0.03(+0.47%)
Jan 28, 2019 7.244 7.414 7.137 7.312 868,214 -0.10(-1.38%)
Jan 25, 2019 7.448 7.568 7.333 7.414 1,039,762 +0.03(+0.35%)
Jan 24, 2019 7.218 7.419 7.150 7.389 645,630 +0.16(+2.24%)
Jan 23, 2019 7.431 7.482 7.210 7.227 660,473 -0.16(-2.19%)
Jan 22, 2019 7.695 7.713 7.389 7.389 944,612 -0.60(-7.47%)
Jan 18, 2019 7.968 8.070 7.874 7.985 627,893 +0.11(+1.41%)
Jan 17, 2019 7.678 7.951 7.678 7.874 594,734 +0.08(+0.98%)
Jan 16, 2019 7.781 7.968 7.751 7.798 343,386 -0.03(-0.44%)
Jan 15, 2019 7.764 7.891 7.755 7.832 574,453 +0.14(+1.88%)
Jan 14, 2019 7.602 7.823 7.602 7.687 674,674 -0.02(-0.22%)
Jan 11, 2019 7.602 7.815 7.499 7.704 917,844 +0.03(+0.33%)
Jan 10, 2019 7.448 7.747 7.431 7.678 813,131 +0.09(+1.24%)
Jan 09, 2019 7.542 7.661 7.321 7.585 801,134 +0.16(+2.18%)
Jan 08, 2019 7.491 7.522 7.303 7.423 780,298 +0.03(+0.46%)
Jan 07, 2019 7.372 7.576 7.167 7.389 1,053,607 +0.11(+1.52%)
Jan 04, 2019 7.099 7.295 7.073 7.278 914,676 +0.37(+5.30%)
Jan 03, 2019 6.835 7.065 6.673 6.911 912,845 +0.14(+2.01%)
Jan 02, 2019 6.460 6.937 6.340 6.775 1,487,135 +0.16(+2.45%)
Dec 31, 2018 6.485 6.715 6.477 6.613 865,744 +0.16(+2.51%)
Dec 28, 2018 6.443 6.647 6.400 6.451 1,044,221 +0.04(+0.66%)
Dec 27, 2018 6.247 6.417 6.153 6.409 1,112,707 -0.09(-1.44%)
Dec 26, 2018 6.136 6.519 5.822 6.502 1,348,946 +0.46(+7.61%)
Dec 24, 2018 6.187 6.247 6.034 6.043 739,162 -0.20(-3.14%)
Dec 21, 2018 6.494 6.553 6.205 6.239 1,478,207 -0.29(-4.43%)
Dec 20, 2018 6.562 6.919 6.477 6.528 1,721,993 -0.14(-2.04%)
Dec 19, 2018 6.698 7.073 6.664 6.664 2,115,224 +0.03(+0.51%)
Dec 18, 2018 6.945 6.962 6.630 6.630 2,167,364 -0.28(-4.06%)
Dec 17, 2018 7.115 7.243 6.894 6.911 1,563,752 -0.35(-4.81%)
Dec 14, 2018 7.575 7.626 7.234 7.260 1,165,317 -0.46(-5.95%)
Dec 13, 2018 7.532 7.847 7.481 7.719 2,421,538 +0.19(+2.49%)
Dec 12, 2018 7.643 7.771 7.515 7.532 1,657,377 +0.05(+0.68%)
Dec 11, 2018 7.677 7.685 7.366 7.481 1,680,492 -0.01(-0.11%)
Dec 10, 2018 7.609 7.736 7.396 7.490 1,568,224 -0.31(-3.93%)
Dec 07, 2018 7.975 8.026 7.702 7.796 2,206,090 +0.11(+1.44%)
Dec 06, 2018 7.966 8.017 7.617 7.685 3,507,929 -0.54(-6.52%)
Dec 04, 2018 8.579 8.639 8.192 8.222 1,142,876 -0.38(-4.45%)
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.