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

Enerplus Corp (NY: ERF )

20.22 +0.15 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2017 7.371 7.713 7.354 7.613 1,412,283 +0.30(+4.11%)
Nov 29, 2017 7.345 7.399 7.195 7.312 977,621 -0.03(-0.34%)
Nov 28, 2017 7.354 7.396 7.295 7.337 972,696 -0.05(-0.68%)
Nov 27, 2017 7.629 7.629 7.375 7.387 1,254,254 -0.28(-3.59%)
Nov 24, 2017 7.638 7.696 7.588 7.663 525,529 +0.11(+1.44%)
Nov 22, 2017 7.546 7.596 7.496 7.554 1,009,487 +0.11(+1.46%)
Nov 21, 2017 7.537 7.588 7.379 7.446 886,172 -0.03(-0.45%)
Nov 20, 2017 7.546 7.571 7.425 7.479 726,704 -0.12(-1.54%)
Nov 17, 2017 7.613 7.738 7.546 7.596 1,171,696 +0.07(+0.89%)
Nov 16, 2017 7.579 7.667 7.529 7.529 780,376 -0.05(-0.66%)
Nov 15, 2017 7.621 7.696 7.487 7.579 937,485 -0.14(-1.84%)
Nov 14, 2017 8.005 8.055 7.713 7.721 890,556 -0.37(-4.54%)
Nov 13, 2017 8.197 8.289 8.047 8.088 751,103 -0.13(-1.52%)
Nov 10, 2017 8.189 8.280 8.147 8.214 646,002 -0.01(-0.10%)
Nov 09, 2017 8.097 8.339 8.013 8.222 1,378,444 -0.08(-1.01%)
Nov 08, 2017 8.239 8.372 8.147 8.305 1,262,313 +0.03(+0.40%)
Nov 07, 2017 8.397 8.464 8.247 8.272 1,554,309 -0.18(-2.08%)
Nov 06, 2017 8.013 8.493 7.997 8.447 1,725,254 +0.48(+5.97%)
Nov 03, 2017 7.855 8.005 7.796 7.971 923,095 +0.15(+1.92%)
Nov 02, 2017 7.796 7.905 7.763 7.821 1,076,366 +0.00(+0.00%)
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.