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

Enerplus Corp (NY: ERF )

19.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 5.735 5.793 5.633 5.711 1,080,332 -0.05(-0.85%)
Aug 30, 2016 5.850 5.949 5.719 5.760 824,976 -0.08(-1.40%)
Aug 29, 2016 5.760 5.928 5.752 5.842 838,113 -0.04(-0.70%)
Aug 26, 2016 5.981 6.133 5.850 5.883 877,172 -0.07(-1.24%)
Aug 25, 2016 5.949 6.080 5.887 5.957 750,070 +0.02(+0.28%)
Aug 24, 2016 6.072 6.194 5.916 5.940 788,542 -0.20(-3.20%)
Aug 23, 2016 6.022 6.211 6.022 6.137 848,181 +0.06(+0.94%)
Aug 22, 2016 6.162 6.203 6.014 6.080 1,097,136 -0.20(-3.26%)
Aug 19, 2016 6.293 6.407 6.240 6.285 919,553 -0.12(-1.92%)
Aug 18, 2016 6.153 6.407 6.137 6.407 1,551,833 +0.32(+5.25%)
Aug 17, 2016 6.047 6.113 5.891 6.088 1,334,830 +0.03(+0.54%)
Aug 16, 2016 5.949 6.072 5.838 6.055 1,561,928 +0.11(+1.93%)
Aug 15, 2016 5.719 5.973 5.686 5.940 1,823,808 +0.29(+5.22%)
Aug 12, 2016 5.662 5.719 5.555 5.645 793,668 +0.05(+0.88%)
Aug 11, 2016 5.490 5.662 5.416 5.596 1,001,820 +0.17(+3.17%)
Aug 10, 2016 5.523 5.564 5.392 5.424 876,017 -0.06(-1.05%)
Aug 09, 2016 5.604 5.695 5.461 5.482 1,034,486 -0.07(-1.33%)
Aug 08, 2016 5.449 5.711 5.424 5.555 2,091,105 +0.24(+4.47%)
Aug 05, 2016 5.064 5.400 4.982 5.318 1,572,429 +0.17(+3.34%)
Aug 04, 2016 4.957 5.178 4.900 5.146 1,067,231 +0.13(+2.61%)
Aug 03, 2016 4.793 5.039 4.761 5.015 1,180,159 +0.21(+4.44%)
Aug 02, 2016 4.785 4.916 4.711 4.802 1,436,131 +0.17(+3.72%)
Aug 01, 2016 4.785 4.785 4.605 4.629 1,072,103 -0.26(-5.36%)
Jul 29, 2016 4.662 4.900 4.654 4.892 1,096,115 +0.17(+3.65%)
Jul 28, 2016 4.695 4.818 4.646 4.720 1,061,395 -0.03(-0.69%)
Jul 27, 2016 4.916 5.084 4.720 4.752 1,691,032 -0.16(-3.17%)
Jul 26, 2016 4.867 4.924 4.761 4.908 2,035,714 -0.02(-0.33%)
Jul 25, 2016 5.129 5.153 4.916 4.924 969,929 -0.29(-5.64%)
Jul 22, 2016 5.293 5.321 5.170 5.219 737,630 -0.06(-1.09%)
Jul 21, 2016 5.325 5.513 5.268 5.276 1,098,345 -0.07(-1.23%)
Jul 20, 2016 5.178 5.387 5.113 5.342 1,299,149 +0.06(+1.08%)
Jul 19, 2016 5.301 5.391 5.243 5.284 731,158 -0.03(-0.62%)
Jul 18, 2016 5.227 5.342 5.178 5.317 881,708 +0.03(+0.62%)
Jul 15, 2016 5.350 5.398 5.219 5.284 668,516 -0.03(-0.62%)
Jul 14, 2016 5.374 5.411 5.297 5.317 894,716 +0.02(+0.46%)
Jul 13, 2016 5.399 5.440 5.170 5.293 1,079,364 -0.13(-2.41%)
Jul 12, 2016 5.284 5.497 5.252 5.423 1,484,594 +0.30(+5.91%)
Jul 11, 2016 5.186 5.276 5.113 5.121 983,752 -0.02(-0.32%)
Jul 08, 2016 5.219 5.129 5.129 5.137 1,489,281 +0.01(+0.16%)
Jul 07, 2016 5.342 5.456 5.088 5.129 1,763,250 -0.18(-3.39%)
Jul 06, 2016 5.031 5.325 5.006 5.309 1,784,499 +0.20(+4.01%)
Jul 05, 2016 5.227 5.293 5.014 5.104 1,104,268 -0.28(-5.17%)
Jul 01, 2016 5.391 5.382 5.382 5.382 834,835 +0.01(+0.15%)
Jun 30, 2016 5.440 5.472 5.333 5.374 2,060,226 -0.09(-1.65%)
Jun 29, 2016 5.227 5.503 5.178 5.464 1,895,970 +0.30(+5.86%)
Jun 28, 2016 5.014 5.189 4.990 5.162 2,112,854 +0.34(+6.95%)
Jun 27, 2016 4.908 5.039 4.712 4.826 1,225,474 -0.16(-3.12%)
Jun 24, 2016 4.908 5.137 4.843 4.982 1,672,359 -0.35(-6.60%)
Jun 23, 2016 5.366 5.382 5.235 5.333 991,636 +0.08(+1.56%)
Jun 22, 2016 5.391 5.431 5.190 5.252 1,270,818 -0.07(-1.23%)
Jun 21, 2016 5.211 5.363 5.146 5.317 1,532,603 +0.05(+0.93%)
Jun 20, 2016 5.227 5.342 5.170 5.268 1,536,585 +0.19(+3.70%)
Jun 17, 2016 4.901 5.162 4.843 5.080 2,366,535 +0.35(+7.43%)
Jun 16, 2016 4.729 4.831 4.562 4.729 1,382,213 -0.10(-2.03%)
Jun 15, 2016 4.753 4.958 4.664 4.827 1,709,066 +0.05(+1.03%)
Jun 14, 2016 4.778 4.876 4.623 4.778 1,572,578 -0.04(-0.85%)
Jun 13, 2016 4.786 5.019 4.729 4.819 1,460,907 -0.05(-1.01%)
Jun 10, 2016 5.048 5.133 4.819 4.868 1,900,788 -0.31(-5.99%)
Jun 09, 2016 5.146 5.260 5.080 5.178 1,325,999 -0.08(-1.55%)
Jun 08, 2016 5.505 5.668 5.235 5.260 2,476,920 -0.14(-2.57%)
Jun 07, 2016 5.325 5.513 5.268 5.399 2,448,723 +0.17(+3.28%)
Jun 06, 2016 5.015 5.317 4.982 5.227 2,656,489 +0.35(+7.20%)
Jun 03, 2016 4.794 4.909 4.729 4.876 1,811,968 +0.15(+3.11%)
Jun 02, 2016 4.419 4.753 4.419 4.729 1,805,586 +0.25(+5.46%)
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.