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

Enerplus Corp (NY: ERF )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 30, 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 (%)
Mar 31, 2017 7.970 8.080 7.870 8.050 895,096 +0.05(+0.63%)
Mar 30, 2017 8.220 8.300 8.000 8.000 925,135 -0.20(-2.44%)
Mar 29, 2017 8.010 8.230 7.820 8.200 1,283,301 +0.28(+3.54%)
Mar 28, 2017 7.690 7.970 7.623 7.920 996,985 +0.28(+3.66%)
Mar 27, 2017 7.310 7.675 7.260 7.640 887,322 +0.15(+2.00%)
Mar 24, 2017 7.580 7.680 7.480 7.490 658,583 -0.06(-0.79%)
Mar 23, 2017 7.420 7.685 7.339 7.550 1,022,212 +0.09(+1.21%)
Mar 22, 2017 7.540 7.640 7.276 7.460 1,464,763 -0.15(-1.97%)
Mar 21, 2017 8.090 8.250 7.600 7.610 1,299,273 -0.45(-5.58%)
Mar 20, 2017 7.950 8.180 7.950 8.060 811,021 -0.02(-0.25%)
Mar 17, 2017 8.300 8.350 8.070 8.080 1,080,811 -0.16(-1.94%)
Mar 16, 2017 8.360 8.360 8.190 8.240 852,671 -0.13(-1.55%)
Mar 15, 2017 8.190 8.400 8.140 8.370 1,266,399 +0.33(+4.10%)
Mar 14, 2017 7.990 8.170 7.860 8.040 1,001,081 -0.16(-1.95%)
Mar 13, 2017 8.280 8.350 8.170 8.200 945,610 -0.09(-1.09%)
Mar 10, 2017 8.230 8.370 8.060 8.290 1,362,879 +0.16(+1.97%)
Mar 09, 2017 8.370 8.415 7.780 8.130 2,208,196 -0.29(-3.44%)
Mar 08, 2017 8.960 9.030 8.380 8.420 2,485,769 -0.63(-6.96%)
Mar 07, 2017 9.040 9.160 8.970 9.050 1,422,383 +0.08(+0.89%)
Mar 06, 2017 8.770 9.008 8.620 8.970 1,059,476 +0.19(+2.16%)
Mar 03, 2017 8.850 8.950 8.710 8.780 922,532 -0.07(-0.79%)
Mar 02, 2017 9.020 9.140 8.730 8.850 914,862 -0.32(-3.49%)
Mar 01, 2017 8.900 9.240 8.850 9.170 1,134,902 +0.36(+4.09%)
Feb 28, 2017 8.720 8.920 8.700 8.810 1,050,968 +0.04(+0.46%)
Feb 27, 2017 8.780 9.000 8.730 8.770 1,111,787 +0.04(+0.46%)
Feb 24, 2017 9.010 9.110 8.580 8.730 1,630,935 -0.29(-3.22%)
Feb 23, 2017 9.250 9.320 8.994 9.020 1,245,954 +0.00(+0.00%)
Feb 22, 2017 9.400 9.430 9.005 9.020 812,148 -0.55(-5.75%)
Feb 21, 2017 9.450 9.590 9.320 9.570 1,147,682 +0.21(+2.24%)
Feb 17, 2017 9.360 9.360 9.360 0 -0.08(-0.85%)
Feb 16, 2017 9.580 9.650 9.280 9.440 1,035,119 -0.07(-0.74%)
Feb 15, 2017 9.510 9.650 9.445 9.510 1,077,328 -0.10(-1.04%)
Feb 14, 2017 9.450 9.610 9.385 9.610 1,024,883 +0.23(+2.45%)
Feb 13, 2017 9.280 9.400 9.260 9.380 796,611 -0.03(-0.32%)
Feb 10, 2017 9.070 9.510 9.070 9.410 1,816,012 +0.60(+6.81%)
Feb 09, 2017 8.640 8.880 8.640 8.810 951,489 +0.30(+3.53%)
Feb 08, 2017 8.500 8.530 8.300 8.510 1,012,600 -0.06(-0.70%)
Feb 07, 2017 8.780 8.860 8.520 8.570 945,372 -0.36(-4.03%)
Feb 06, 2017 9.280 9.350 8.900 8.930 901,451 -0.37(-3.98%)
Feb 03, 2017 9.360 9.500 9.250 9.300 732,280 -0.07(-0.75%)
Feb 02, 2017 9.190 9.430 9.180 9.370 1,177,505 +0.17(+1.85%)
Feb 01, 2017 9.010 9.310 9.000 9.200 1,194,595 +0.27(+3.02%)
Jan 31, 2017 8.670 8.940 8.660 8.930 846,744 +0.31(+3.60%)
Jan 30, 2017 8.950 8.960 8.550 8.620 912,776 -0.44(-4.86%)
Jan 27, 2017 9.160 9.260 8.950 9.060 605,681 -0.26(-2.79%)
Jan 26, 2017 9.520 9.610 9.220 9.320 704,433 -0.24(-2.51%)
Jan 25, 2017 9.380 9.565 9.330 9.560 817,966 +0.13(+1.38%)
Jan 24, 2017 8.970 9.480 8.960 9.430 839,527 +0.56(+6.31%)
Jan 23, 2017 8.930 9.020 8.820 8.870 522,046 -0.23(-2.53%)
Jan 20, 2017 9.280 9.360 9.060 9.100 532,562 -0.11(-1.19%)
Jan 19, 2017 9.080 9.240 9.040 9.210 587,355 +0.15(+1.66%)
Jan 18, 2017 9.150 9.260 9.030 9.060 552,216 -0.28(-3.00%)
Jan 17, 2017 9.350 9.440 9.260 9.340 821,650 +0.11(+1.19%)
Jan 13, 2017 9.230 9.230 9.230 0 +0.25(+2.78%)
Jan 12, 2017 9.100 9.225 8.935 8.980 633,269 +0.09(+1.01%)
Jan 11, 2017 8.950 9.030 8.765 8.890 619,246 +0.01(+0.11%)
Jan 10, 2017 8.920 9.030 8.810 8.880 753,981 +0.00(+0.00%)
Jan 09, 2017 9.040 9.100 8.830 8.880 711,495 -0.36(-3.90%)
Jan 06, 2017 9.390 9.390 9.170 9.240 513,664 -0.15(-1.60%)
Jan 05, 2017 9.540 9.740 9.340 9.390 1,092,318 -0.09(-0.95%)
Jan 04, 2017 9.600 9.680 9.440 9.480 818,483 -0.05(-0.52%)
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.