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

Enerplus Corp (NY: ERF )

20.03 +0.17 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 31, 2017 7.216 7.440 7.207 7.432 1,017,417 +0.26(+3.60%)
Jan 30, 2017 7.449 7.457 7.116 7.174 1,096,758 -0.37(-4.86%)
Jan 27, 2017 7.623 7.707 7.449 7.540 727,764 -0.21(-2.69%)
Jan 26, 2017 7.915 7.989 7.665 7.748 847,330 -0.20(-2.51%)
Jan 25, 2017 7.798 7.952 7.757 7.948 983,894 +0.11(+1.38%)
Jan 24, 2017 7.457 7.881 7.449 7.840 1,009,829 +0.47(+6.31%)
Jan 23, 2017 7.424 7.499 7.333 7.374 627,945 -0.19(-2.53%)
Jan 20, 2017 7.715 7.781 7.532 7.565 640,594 -0.09(-1.19%)
Jan 19, 2017 7.549 7.682 7.515 7.657 706,502 +0.12(+1.66%)
Jan 18, 2017 7.607 7.698 7.507 7.532 664,235 -0.23(-3.00%)
Jan 17, 2017 7.773 7.848 7.698 7.765 988,325 +0.09(+1.19%)
Jan 13, 2017 7.673 7.673 7.673 0 +0.21(+2.78%)
Jan 12, 2017 7.565 7.669 7.428 7.466 761,730 +0.07(+1.01%)
Jan 11, 2017 7.441 7.507 7.287 7.391 744,863 +0.01(+0.11%)
Jan 10, 2017 7.416 7.507 7.324 7.382 906,929 +0.00(+0.00%)
Jan 09, 2017 7.515 7.565 7.341 7.382 855,825 -0.30(-3.90%)
Jan 06, 2017 7.806 7.806 7.624 7.682 617,863 -0.12(-1.60%)
Jan 05, 2017 7.931 8.097 7.765 7.806 1,313,900 -0.07(-0.95%)
Jan 04, 2017 7.981 8.048 7.848 7.881 984,516 -0.04(-0.52%)
Jan 03, 2017 8.023 8.272 7.748 7.923 1,302,014 +0.04(+0.53%)
Dec 30, 2016 7.881 7.881 7.881 0 +0.04(+0.53%)
Dec 29, 2016 7.815 7.885 7.810 7.840 1,055,024 +0.00(+0.00%)
Dec 28, 2016 7.765 7.906 7.765 7.840 1,031,007 -0.03(-0.42%)
Dec 27, 2016 7.723 7.898 7.723 7.873 673,141 +0.17(+2.27%)
Dec 23, 2016 7.699 7.699 7.699 0 -0.14(-1.80%)
Dec 22, 2016 7.798 7.956 7.757 7.840 743,230 +0.05(+0.64%)
Dec 21, 2016 7.856 7.914 7.715 7.790 1,053,691 +0.00(+0.00%)
Dec 20, 2016 7.981 7.989 7.765 7.790 1,128,399 -0.07(-0.95%)
Dec 19, 2016 7.898 8.039 7.815 7.865 1,330,630 -0.05(-0.63%)
Dec 16, 2016 7.939 8.022 7.740 7.914 2,120,303 +0.07(+0.95%)
Dec 15, 2016 7.757 8.006 7.674 7.840 1,389,614 -0.12(-1.46%)
Dec 14, 2016 8.222 8.371 7.914 7.956 2,204,343 -0.41(-4.87%)
Dec 13, 2016 8.105 8.571 8.014 8.363 3,176,160 +0.48(+6.11%)
Dec 12, 2016 8.321 8.579 7.856 7.881 2,789,060 +0.22(+2.93%)
Dec 09, 2016 7.574 7.798 7.549 7.657 1,621,637 +0.15(+1.99%)
Dec 08, 2016 7.433 7.508 7.358 7.508 1,116,915 +0.12(+1.57%)
Dec 07, 2016 7.424 7.424 7.184 7.391 1,233,518 -0.06(-0.78%)
Dec 06, 2016 7.400 7.557 7.308 7.449 1,063,888 -0.09(-1.21%)
Dec 05, 2016 7.566 7.757 7.503 7.541 1,023,863 +0.12(+1.57%)
Dec 02, 2016 7.341 7.715 7.341 7.424 1,804,749 +0.05(+0.68%)
Dec 01, 2016 7.474 7.937 7.341 7.375 3,285,191 +0.18(+2.54%)
Nov 30, 2016 6.793 7.341 6.793 7.192 3,604,586 +1.07(+17.50%)
Nov 29, 2016 6.220 6.378 6.087 6.121 1,561,851 -0.37(-5.63%)
Nov 28, 2016 6.636 6.677 6.428 6.486 1,213,555 -0.07(-1.01%)
Nov 25, 2016 6.669 6.727 6.503 6.552 531,513 -0.18(-2.71%)
Nov 23, 2016 6.735 6.735 6.735 0 +0.07(+1.12%)
Nov 22, 2016 6.702 6.743 6.503 6.660 1,333,065 -0.02(-0.25%)
Nov 21, 2016 6.387 6.694 6.362 6.677 2,404,894 +0.51(+8.20%)
Nov 18, 2016 6.071 6.329 6.063 6.171 1,309,516 +0.13(+2.20%)
Nov 17, 2016 6.221 6.340 6.009 6.038 1,500,107 -0.07(-1.09%)
Nov 16, 2016 5.972 6.217 5.930 6.105 1,744,853 +0.08(+1.38%)
Nov 15, 2016 5.715 6.063 5.715 6.022 2,107,529 +0.44(+7.88%)
Nov 14, 2016 5.192 5.640 5.192 5.582 1,809,901 +0.27(+5.16%)
Nov 11, 2016 5.416 5.424 5.240 5.308 1,094,810 -0.22(-4.05%)
Nov 10, 2016 5.516 5.607 5.408 5.532 1,221,981 -0.09(-1.62%)
Nov 09, 2016 5.433 5.640 5.433 5.624 1,194,752 +0.13(+2.42%)
Nov 08, 2016 5.541 5.607 5.449 5.491 859,429 -0.10(-1.78%)
Nov 07, 2016 5.607 5.648 5.520 5.590 956,238 +0.08(+1.51%)
Nov 04, 2016 5.524 5.640 5.333 5.507 1,330,760 -0.12(-2.06%)
Nov 03, 2016 5.648 5.682 5.549 5.624 726,172 +0.02(+0.44%)
Nov 02, 2016 5.648 5.781 5.499 5.599 1,803,135 -0.20(-3.43%)
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.