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 (%)
Jun 28, 2019	6.550	6.558	6.379	6.413	724,183	-0.09(-1.44%)
Jun 27, 2019	6.754	6.754	6.482	6.507	635,327	-0.20(-3.05%)
Jun 26, 2019	6.439	6.780	6.431	6.712	841,735	+0.34(+5.34%)
Jun 25, 2019	6.431	6.456	6.346	6.371	1,077,248	-0.04(-0.66%)
Jun 24, 2019	6.380	6.422	6.307	6.414	594,088	+0.08(+1.21%)
Jun 21, 2019	6.388	6.414	6.278	6.337	770,127	-0.04(-0.67%)
Jun 20, 2019	6.363	6.465	6.303	6.380	1,052,634	+0.20(+3.16%)
Jun 19, 2019	6.091	6.227	6.010	6.184	1,202,796	+0.08(+1.25%)
Jun 18, 2019	6.014	6.201	5.980	6.108	1,194,387	+0.14(+2.43%)
Jun 17, 2019	5.563	5.971	5.555	5.963	1,299,696	+0.39(+7.02%)
Jun 14, 2019	5.776	5.852	5.558	5.572	1,585,866	-0.22(-3.82%)
Jun 13, 2019	5.776	5.835	5.733	5.793	1,247,169	+0.13(+2.25%)
Jun 12, 2019	5.750	5.767	5.665	5.665	1,030,772	-0.16(-2.77%)
Jun 11, 2019	5.886	5.971	5.793	5.827	912,652	+0.00(+0.00%)
Jun 10, 2019	6.065	6.103	5.806	5.827	958,593	-0.24(-3.93%)
Jun 07, 2019	6.048	6.188	6.006	6.065	789,171	+0.04(+0.71%)
Jun 06, 2019	5.963	6.040	5.895	6.023	762,434	+0.03(+0.57%)
Jun 05, 2019	6.252	6.278	5.963	5.989	881,160	-0.26(-4.09%)
Jun 04, 2019	6.193	6.286	6.142	6.244	599,120	+0.10(+1.66%)

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.