Skip to main content

Enerplus Corp (NY: ERF )

19.75 +0.37 (+1.91%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 13.66 13.79 13.58 13.69 886,405 +0.10(+0.75%)
Mar 28, 2014 13.55 13.61 13.43 13.59 648,561 +0.13(+0.97%)
Mar 27, 2014 13.22 13.52 13.17 13.46 726,270 +0.30(+2.29%)
Mar 26, 2014 13.25 13.33 13.13 13.16 467,805 +0.01(+0.10%)
Mar 25, 2014 13.24 13.26 13.07 13.15 546,431 -0.02(-0.16%)
Mar 24, 2014 13.36 13.41 13.09 13.17 539,471 -0.20(-1.48%)
Mar 21, 2014 13.12 13.50 13.02 13.37 1,015,735 +0.33(+2.57%)
Mar 20, 2014 12.89 13.05 12.68 13.03 641,827 +0.08(+0.58%)
Mar 19, 2014 13.08 13.14 12.88 12.96 413,364 -0.09(-0.68%)
Mar 18, 2014 12.95 13.16 12.89 13.04 553,587 +0.12(+0.90%)
Mar 17, 2014 12.87 12.96 12.78 12.93 466,121 +0.11(+0.85%)
Mar 14, 2014 12.72 12.94 12.71 12.82 443,627 +0.05(+0.38%)
Mar 13, 2014 12.78 12.99 12.73 12.77 782,625 +0.03(+0.21%)
Mar 12, 2014 12.62 12.75 12.42 12.74 861,972 -0.08(-0.59%)
Mar 11, 2014 12.97 13.01 12.77 12.82 880,910 -0.17(-1.32%)
Mar 10, 2014 13.11 13.16 12.98 12.99 698,267 -0.14(-1.04%)
Mar 07, 2014 13.24 13.27 13.09 13.13 615,434 -0.16(-1.18%)
Mar 06, 2014 13.30 13.52 13.25 13.28 751,333 +0.01(+0.10%)
Mar 05, 2014 13.38 13.40 13.15 13.27 815,387 -0.12(-0.92%)
Mar 04, 2014 13.45 13.56 13.33 13.39 1,815,890 -0.03(-0.20%)
Mar 03, 2014 13.37 13.63 13.31 13.42 822,503 -0.01(-0.10%)
Feb 28, 2014 13.27 13.54 13.18 13.43 1,048,870 +0.16(+1.23%)
Feb 27, 2014 13.35 13.41 13.19 13.27 1,265,344 -0.10(-0.76%)
Feb 26, 2014 13.53 13.60 13.27 13.37 1,526,269 -0.28(-2.04%)
Feb 25, 2014 13.43 13.68 13.30 13.65 1,099,773 +0.15(+1.10%)
Feb 24, 2014 13.13 13.53 13.09 13.50 990,329 +0.41(+3.16%)
Feb 21, 2014 13.44 13.46 12.97 13.09 1,262,852 -0.35(-2.62%)
Feb 20, 2014 13.44 13.57 13.35 13.44 1,038,857 -0.02(-0.15%)
Feb 19, 2014 13.43 13.54 13.35 13.46 627,405 +0.01(+0.05%)
Feb 18, 2014 13.35 13.55 13.30 13.45 831,227 +0.14(+1.07%)
Feb 14, 2014 13.39 13.31 13.31 13.31 535,408 -0.12(-0.86%)
Feb 13, 2014 13.18 13.50 13.17 13.43 588,470 +0.17(+1.28%)
Feb 12, 2014 13.21 13.32 13.14 13.26 835,578 +0.12(+0.93%)
Feb 11, 2014 12.99 13.23 12.99 13.14 622,897 +0.12(+0.89%)
Feb 10, 2014 13.11 13.20 13.00 13.02 467,590 -0.17(-1.29%)
Feb 07, 2014 13.18 13.24 12.97 13.19 1,009,528 +0.05(+0.36%)
Feb 06, 2014 12.91 13.18 12.83 13.14 1,230,556 +0.26(+2.00%)
Feb 05, 2014 12.56 12.98 12.49 12.88 1,734,527 +0.33(+2.59%)
Feb 04, 2014 11.96 12.65 11.96 12.56 1,225,235 +0.59(+4.93%)
Feb 03, 2014 12.21 12.30 11.89 11.97 814,311 -0.17(-1.39%)
Jan 31, 2014 12.10 12.25 12.00 12.14 709,613 -0.13(-1.04%)
Jan 30, 2014 12.24 12.37 12.16 12.27 661,136 +0.06(+0.49%)
Jan 29, 2014 12.09 12.26 12.00 12.21 782,172 +0.02(+0.16%)
Jan 28, 2014 11.86 12.21 11.86 12.19 569,953 +0.30(+2.49%)
Jan 27, 2014 12.13 12.20 11.83 11.89 671,804 -0.24(-1.94%)
Jan 24, 2014 12.22 12.29 11.99 12.13 774,702 -0.14(-1.15%)
Jan 23, 2014 12.32 12.45 12.24 12.27 624,392 -0.14(-1.14%)
Jan 22, 2014 12.43 12.49 12.20 12.41 1,127,235 +0.03(+0.22%)
Jan 21, 2014 12.37 12.43 12.26 12.38 1,071,012 +0.14(+1.15%)
Jan 17, 2014 12.15 12.24 12.24 12.24 1,439,512 +0.14(+1.17%)
Jan 16, 2014 11.89 12.15 11.89 12.10 1,403,142 +0.17(+1.46%)
Jan 15, 2014 11.64 11.95 11.62 11.92 1,169,280 +0.28(+2.42%)
Jan 14, 2014 11.70 11.75 11.59 11.64 1,085,943 -0.09(-0.74%)
Jan 13, 2014 11.84 11.90 11.66 11.73 934,015 -0.05(-0.46%)
Jan 10, 2014 11.63 11.84 11.51 11.78 670,540 +0.09(+0.80%)
Jan 09, 2014 11.79 11.81 11.62 11.69 739,867 -0.09(-0.80%)
Jan 08, 2014 11.77 11.84 11.68 11.78 602,477 +0.01(+0.06%)
Jan 07, 2014 11.73 11.88 11.70 11.78 514,553 +0.04(+0.34%)
Jan 06, 2014 11.77 11.78 11.61 11.74 740,085 -0.09(-0.79%)
Jan 03, 2014 12.01 12.02 11.75 11.83 666,797 -0.14(-1.18%)
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.