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 (%)
Sep 28, 2012	10.50	10.59	10.42	10.52	1,711,222	-0.02(-0.18%)
Sep 27, 2012	10.32	10.61	10.30	10.54	1,755,306	+0.32(+3.16%)
Sep 26, 2012	10.35	10.38	10.11	10.21	2,441,971	-0.16(-1.53%)
Sep 25, 2012	10.55	10.68	10.34	10.37	2,022,896	-0.19(-1.80%)
Sep 24, 2012	10.69	10.76	10.49	10.56	2,448,790	-0.22(-2.00%)
Sep 21, 2012	10.80	10.87	10.75	10.78	1,469,829	+0.04(+0.35%)
Sep 20, 2012	10.73	10.88	10.59	10.74	1,825,107	-0.06(-0.53%)
Sep 19, 2012	10.81	10.92	10.76	10.80	2,698,699	-0.03(-0.29%)
Sep 18, 2012	10.89	10.90	10.73	10.83	2,342,309	-0.06(-0.58%)
Sep 17, 2012	10.85	11.02	10.69	10.89	2,115,175	+0.03(+0.29%)
Sep 14, 2012	10.79	11.07	10.78	10.86	3,320,798	+0.17(+1.60%)
Sep 13, 2012	10.51	10.78	10.39	10.69	2,654,859	+0.18(+1.75%)
Sep 12, 2012	10.65	10.71	10.47	10.51	1,502,301	-0.12(-1.13%)
Sep 11, 2012	10.41	10.64	10.41	10.63	1,744,587	+0.30(+2.88%)
Sep 10, 2012	10.37	10.51	10.29	10.33	1,515,760	-0.06(-0.61%)
Sep 07, 2012	10.11	10.44	10.09	10.39	1,847,719	+0.35(+3.47%)
Sep 06, 2012	10.04	10.18	9.986	10.04	2,681,397	+0.08(+0.83%)
Sep 05, 2012	9.960	10.03	9.891	9.960	1,985,164	-0.04(-0.44%)

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.