Indicators

Enerplus Corp (NY: ERF )

20.09 +0.13 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	19.70	19.99	19.65	19.86	1,189,529	+0.30(+1.51%)
Jan 28, 2011	19.46	19.58	19.32	19.57	1,194,934	+0.04(+0.19%)
Jan 27, 2011	19.60	19.74	19.38	19.53	860,303	-0.07(-0.38%)
Jan 26, 2011	19.44	19.65	19.25	19.61	1,413,054	+0.15(+0.76%)
Jan 25, 2011	19.81	19.88	19.20	19.46	997,764	-0.38(-1.92%)
Jan 24, 2011	19.68	19.96	19.44	19.84	1,008,770	-0.04(-0.19%)
Jan 21, 2011	19.72	20.02	19.49	19.88	1,969,997	+0.38(+1.96%)
Jan 20, 2011	19.67	19.70	18.96	19.49	2,340,141	-0.36(-1.80%)
Jan 19, 2011	20.15	20.18	19.74	19.85	1,333,291	-0.43(-2.13%)
Jan 18, 2011	20.06	20.38	20.05	20.28	922,303	+0.00(+0.00%)
Jan 14, 2011	20.15	20.29	19.89	20.28	987,693	+0.11(+0.55%)
Jan 13, 2011	20.00	20.21	19.78	20.17	823,951	+0.20(+0.99%)
Jan 12, 2011	19.97	20.50	19.94	19.97	1,598,972	+0.22(+1.09%)
Jan 11, 2011	19.30	19.76	19.25	19.76	867,393	+0.53(+2.75%)
Jan 10, 2011	19.21	19.27	19.10	19.23	820,696	-0.04(-0.22%)
Jan 07, 2011	19.52	19.52	19.16	19.27	761,100	-0.09(-0.45%)
Jan 06, 2011	19.59	19.59	19.33	19.36	746,817	-0.22(-1.13%)
Jan 05, 2011	19.52	19.70	19.37	19.58	851,964	+0.08(+0.41%)
Jan 04, 2011	19.64	19.65	19.21	19.50	994,339	-0.02(-0.09%)

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.