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

Enerplus Corp (NY: ERF )

20.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Aug 31, 2016 5.579 5.635 5.479 5.555 1,110,645 -0.05(-0.85%)
Aug 30, 2016 5.691 5.786 5.563 5.603 848,124 -0.08(-1.40%)
Aug 29, 2016 5.603 5.766 5.595 5.683 861,630 -0.04(-0.70%)
Aug 26, 2016 5.818 5.966 5.691 5.723 901,785 -0.07(-1.24%)
Aug 25, 2016 5.786 5.914 5.726 5.794 771,116 +0.02(+0.28%)
Aug 24, 2016 5.906 6.025 5.754 5.778 810,668 -0.19(-3.20%)
Aug 23, 2016 5.858 6.041 5.858 5.970 871,981 +0.06(+0.94%)
Aug 22, 2016 5.994 6.033 5.850 5.914 1,127,921 -0.20(-3.26%)
Aug 19, 2016 6.121 6.233 6.069 6.113 945,355 -0.12(-1.92%)
Aug 18, 2016 5.986 6.233 5.970 6.233 1,595,377 +0.31(+5.25%)
Aug 17, 2016 5.882 5.946 5.730 5.922 1,372,285 +0.03(+0.54%)
Aug 16, 2016 5.786 5.906 5.679 5.890 1,605,755 +0.11(+1.93%)
Aug 15, 2016 5.563 5.810 5.531 5.778 1,874,984 +0.29(+5.23%)
Aug 12, 2016 5.507 5.563 5.404 5.491 815,938 +0.05(+0.88%)
Aug 11, 2016 5.340 5.507 5.268 5.444 1,029,930 +0.17(+3.17%)
Aug 10, 2016 5.372 5.412 5.244 5.276 900,598 -0.06(-1.05%)
Aug 09, 2016 5.452 5.539 5.312 5.332 1,063,514 -0.07(-1.33%)
Aug 08, 2016 5.300 5.555 5.276 5.404 2,149,780 +0.23(+4.47%)
Aug 05, 2016 4.926 5.252 4.846 5.173 1,616,551 +0.17(+3.34%)
Aug 04, 2016 4.822 5.037 4.766 5.005 1,097,177 +0.13(+2.61%)
Aug 03, 2016 4.662 4.902 4.631 4.878 1,213,274 +0.21(+4.44%)
Aug 02, 2016 4.655 4.782 4.583 4.670 1,476,428 +0.17(+3.72%)
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.