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

Enerplus Corp (NY: ERF )

19.56 +0.08 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 7.427 7.773 7.411 7.672 1,401,479 +0.30(+4.11%)
Nov 29, 2017 7.402 7.456 7.251 7.368 970,142 -0.03(-0.34%)
Nov 28, 2017 7.410 7.453 7.352 7.394 965,255 -0.05(-0.68%)
Nov 27, 2017 7.688 7.688 7.432 7.444 1,244,658 -0.28(-3.59%)
Nov 24, 2017 7.696 7.755 7.646 7.722 521,509 +0.11(+1.44%)
Nov 22, 2017 7.604 7.654 7.553 7.612 1,001,765 +0.11(+1.46%)
Nov 21, 2017 7.596 7.646 7.436 7.503 879,392 -0.03(-0.45%)
Nov 20, 2017 7.604 7.629 7.482 7.537 721,145 -0.12(-1.54%)
Nov 17, 2017 7.671 7.797 7.604 7.654 1,162,732 +0.07(+0.89%)
Nov 16, 2017 7.638 7.726 7.587 7.587 774,406 -0.05(-0.66%)
Nov 15, 2017 7.680 7.755 7.545 7.638 930,313 -0.14(-1.84%)
Nov 14, 2017 8.067 8.117 7.772 7.781 883,743 -0.37(-4.54%)
Nov 13, 2017 8.260 8.353 8.109 8.151 745,357 -0.13(-1.52%)
Nov 10, 2017 8.252 8.344 8.210 8.277 641,060 -0.01(-0.10%)
Nov 09, 2017 8.159 8.403 8.075 8.285 1,367,899 -0.08(-1.01%)
Nov 08, 2017 8.302 8.437 8.210 8.369 1,252,656 +0.03(+0.40%)
Nov 07, 2017 8.462 8.529 8.311 8.336 1,542,418 -0.18(-2.08%)
Nov 06, 2017 8.075 8.559 8.058 8.512 1,712,056 +0.48(+5.97%)
Nov 03, 2017 7.915 8.067 7.856 8.033 916,033 +0.15(+1.92%)
Nov 02, 2017 7.856 7.966 7.823 7.882 1,068,131 +0.00(+0.00%)
Nov 01, 2017 7.806 7.898 7.760 7.882 1,291,208 +0.17(+2.18%)
Oct 31, 2017 7.638 7.776 7.553 7.713 1,139,188 +0.05(+0.66%)
Oct 30, 2017 7.469 7.739 7.469 7.663 1,719,759 +0.22(+2.94%)
Oct 27, 2017 7.057 7.444 6.973 7.444 1,536,735 +0.36(+5.11%)
Oct 26, 2017 7.032 7.124 6.914 7.082 1,275,664 +0.08(+1.20%)
Oct 25, 2017 7.082 7.141 6.931 6.998 897,655 -0.13(-1.77%)
Oct 24, 2017 7.192 7.225 7.108 7.124 694,295 -0.05(-0.70%)
Oct 23, 2017 7.225 7.297 7.175 7.175 861,747 -0.05(-0.70%)
Oct 20, 2017 7.276 7.301 7.175 7.225 1,187,803 -0.08(-1.15%)
Oct 19, 2017 7.309 7.368 7.276 7.309 1,459,441 -0.08(-1.14%)
Oct 18, 2017 7.427 7.645 7.393 7.393 1,520,193 -0.01(-0.11%)
Oct 17, 2017 7.452 7.469 7.326 7.402 1,351,177 -0.08(-1.01%)
Oct 16, 2017 7.620 7.679 7.444 7.477 1,112,783 -0.09(-1.22%)
Oct 13, 2017 7.587 7.704 7.545 7.570 824,682 +0.08(+1.01%)
Oct 12, 2017 7.561 7.662 7.427 7.494 1,490,811 -0.14(-1.87%)
Oct 11, 2017 7.704 7.713 7.561 7.637 1,654,263 -0.04(-0.55%)
Oct 10, 2017 7.855 7.855 7.679 7.679 1,281,044 -0.04(-0.54%)
Oct 09, 2017 7.780 7.822 7.687 7.721 377,931 -0.01(-0.11%)
Oct 06, 2017 7.897 7.923 7.729 7.729 1,003,021 -0.29(-3.56%)
Oct 05, 2017 8.040 8.124 7.981 8.015 1,025,701 -0.03(-0.42%)
Oct 04, 2017 8.023 8.175 8.007 8.049 1,037,821 -0.01(-0.10%)
Oct 03, 2017 8.065 8.149 7.978 8.057 708,660 -0.05(-0.62%)
Oct 02, 2017 8.057 8.191 8.036 8.107 1,115,160 -0.18(-2.23%)
Sep 29, 2017 8.175 8.317 8.074 8.292 814,922 +0.07(+0.82%)
Sep 28, 2017 8.343 8.385 8.166 8.225 882,216 -0.09(-1.11%)
Sep 27, 2017 8.175 8.317 1,656,745 -0.06(-0.70%)
Sep 26, 2017 8.301 8.461 8.259 8.376 1,422,906 +0.04(+0.50%)
Sep 25, 2017 8.519 8.565 8.334 8.334 1,621,060 -0.11(-1.29%)
Sep 22, 2017 8.368 8.544 8.326 8.443 1,280,998 +0.01(+0.10%)
Sep 21, 2017 8.049 8.443 8.024 8.435 4,157,638 +0.32(+3.93%)
Sep 20, 2017 7.906 8.351 7.889 8.116 2,650,684 +0.24(+2.98%)
Sep 19, 2017 7.822 7.898 7.789 7.881 854,615 +0.08(+1.08%)
Sep 18, 2017 7.764 7.873 7.726 7.797 961,152 -0.02(-0.21%)
Sep 15, 2017 8.007 8.007 7.772 7.814 1,175,144 -0.13(-1.59%)
Sep 14, 2017 7.764 7.982 7.764 7.940 2,044,104 +0.22(+2.83%)
Sep 13, 2017 7.571 7.730 7.554 7.722 1,412,572 +0.18(+2.34%)
Sep 12, 2017 7.537 7.629 7.491 7.545 827,009 +0.05(+0.67%)
Sep 11, 2017 7.478 7.579 7.445 7.495 581,357 +0.02(+0.22%)
Sep 08, 2017 7.596 7.680 7.428 7.478 684,163 -0.17(-2.20%)
Sep 07, 2017 7.529 7.688 7.508 7.646 929,962 +0.07(+0.89%)
Sep 06, 2017 7.529 7.629 7.487 7.579 1,086,324 +0.09(+1.23%)
Sep 05, 2017 7.571 7.629 7.378 7.487 1,104,117 -0.01(-0.11%)
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.