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

Enerplus Corp (NY: ERF )

20.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Mar 31, 2017 6.599 6.690 6.516 6.665 1,081,127 +0.04(+0.62%)
Mar 30, 2017 6.806 6.872 6.623 6.623 1,117,409 -0.17(-2.44%)
Mar 29, 2017 6.632 6.814 6.474 6.789 1,550,014 +0.23(+3.54%)
Mar 28, 2017 6.367 6.599 6.311 6.557 1,204,192 +0.23(+3.66%)
Mar 27, 2017 6.052 6.354 6.011 6.325 1,071,737 +0.13(+2.14%)
Mar 24, 2017 6.267 6.350 6.185 6.193 796,522 -0.05(-0.79%)
Mar 23, 2017 6.135 6.354 6.068 6.243 1,236,313 +0.07(+1.21%)
Mar 22, 2017 6.234 6.317 6.016 6.168 1,771,556 -0.12(-1.97%)
Mar 21, 2017 6.689 6.821 6.284 6.292 1,571,404 -0.37(-5.58%)
Mar 20, 2017 6.573 6.763 6.573 6.664 980,888 -0.02(-0.25%)
Mar 17, 2017 6.863 6.904 6.672 6.681 1,307,185 -0.13(-1.94%)
Mar 16, 2017 6.912 6.912 6.772 6.813 1,031,262 -0.11(-1.55%)
Mar 15, 2017 6.772 6.945 6.730 6.921 1,531,645 +0.27(+4.10%)
Mar 14, 2017 6.606 6.755 6.499 6.648 1,210,756 -0.13(-1.95%)
Mar 13, 2017 6.846 6.904 6.755 6.780 1,143,667 -0.07(-1.09%)
Mar 10, 2017 6.805 6.921 6.664 6.854 1,648,332 +0.13(+1.97%)
Mar 09, 2017 6.921 6.958 6.433 6.722 2,670,700 -0.24(-3.44%)
Mar 08, 2017 7.408 7.466 6.929 6.962 3,006,410 -0.52(-6.96%)
Mar 07, 2017 7.474 7.574 7.417 7.483 1,720,299 +0.07(+0.89%)
Mar 06, 2017 7.251 7.448 7.127 7.417 1,281,382 +0.16(+2.16%)
Mar 03, 2017 7.317 7.400 7.202 7.260 1,115,755 -0.06(-0.79%)
Mar 02, 2017 7.458 7.557 7.218 7.317 1,106,478 -0.26(-3.49%)
Mar 01, 2017 7.359 7.640 7.317 7.582 1,372,606 +0.30(+4.09%)
Feb 28, 2017 7.210 7.375 7.193 7.284 1,271,092 +0.03(+0.46%)
Feb 27, 2017 7.260 7.441 7.218 7.251 1,344,649 +0.03(+0.46%)
Feb 24, 2017 7.450 7.532 7.094 7.218 1,972,532 -0.23(-3.11%)
Feb 23, 2017 7.640 7.697 7.428 7.450 1,508,589 +0.00(+0.00%)
Feb 22, 2017 7.764 7.788 7.437 7.450 983,341 -0.45(-5.75%)
Feb 21, 2017 7.805 7.920 7.697 7.904 1,389,602 +0.17(+2.24%)
Feb 17, 2017 7.730 7.730 7.730 0 -0.07(-0.85%)
Feb 16, 2017 7.912 7.970 7.664 7.797 1,253,312 -0.06(-0.74%)
Feb 15, 2017 7.854 7.970 7.801 7.854 1,304,418 -0.08(-1.04%)
Feb 14, 2017 7.805 7.937 7.751 7.937 1,240,919 +0.19(+2.45%)
Feb 13, 2017 7.664 7.764 7.648 7.747 964,529 -0.02(-0.32%)
Feb 10, 2017 7.491 7.854 7.491 7.772 2,198,810 +0.50(+6.81%)
Feb 09, 2017 7.136 7.334 7.136 7.276 1,152,054 +0.25(+3.53%)
Feb 08, 2017 7.020 7.045 6.855 7.028 1,226,046 -0.05(-0.70%)
Feb 07, 2017 7.251 7.318 7.037 7.078 1,144,647 -0.30(-4.03%)
Feb 06, 2017 7.664 7.722 7.351 7.375 1,091,468 -0.31(-3.98%)
Feb 03, 2017 7.730 7.846 7.640 7.681 886,637 -0.06(-0.75%)
Feb 02, 2017 7.590 7.788 7.582 7.739 1,425,712 +0.14(+1.85%)
Feb 01, 2017 7.441 7.689 7.433 7.598 1,446,404 +0.22(+3.02%)
Jan 31, 2017 7.161 7.384 7.152 7.375 1,025,229 +0.26(+3.60%)
Jan 30, 2017 7.392 7.400 7.061 7.119 1,105,180 -0.36(-4.86%)
Jan 27, 2017 7.565 7.648 7.392 7.483 733,353 -0.21(-2.69%)
Jan 26, 2017 7.854 7.928 7.607 7.689 853,837 -0.20(-2.51%)
Jan 25, 2017 7.739 7.891 7.697 7.887 991,449 +0.11(+1.38%)
Jan 24, 2017 7.400 7.821 7.392 7.780 1,017,583 +0.46(+6.31%)
Jan 23, 2017 7.367 7.442 7.277 7.318 632,767 -0.19(-2.53%)
Jan 20, 2017 7.656 7.722 7.475 7.508 645,514 -0.09(-1.19%)
Jan 19, 2017 7.491 7.623 7.458 7.598 711,928 +0.12(+1.66%)
Jan 18, 2017 7.549 7.640 7.450 7.475 669,336 -0.23(-3.00%)
Jan 17, 2017 7.714 7.788 7.640 7.706 995,915 +0.09(+1.19%)
Jan 13, 2017 7.615 7.615 7.615 0 +0.21(+2.78%)
Jan 12, 2017 7.508 7.611 7.372 7.409 767,580 +0.07(+1.01%)
Jan 11, 2017 7.384 7.450 7.231 7.334 750,582 +0.01(+0.11%)
Jan 10, 2017 7.359 7.450 7.268 7.326 913,894 +0.00(+0.00%)
Jan 09, 2017 7.458 7.508 7.285 7.326 862,397 -0.30(-3.90%)
Jan 06, 2017 7.747 7.747 7.565 7.623 622,607 -0.12(-1.60%)
Jan 05, 2017 7.871 8.036 7.706 7.747 1,323,989 -0.07(-0.95%)
Jan 04, 2017 7.920 7.986 7.788 7.821 992,076 -0.04(-0.52%)
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.