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

Enerplus Corp (NY: ERF )

20.09 +0.13 (+0.66%)
Official Closing Price Updated: 6:30 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 (%)
Apr 30, 2018 9.415 9.496 9.358 9.480 926,362 +0.02(+0.17%)
Apr 27, 2018 9.700 9.774 9.456 9.464 987,896 -0.31(-3.17%)
Apr 26, 2018 9.750 9.888 9.750 9.774 1,017,017 +0.02(+0.17%)
Apr 25, 2018 9.733 9.807 9.631 9.758 756,920 -0.04(-0.42%)
Apr 24, 2018 9.692 10.17 9.684 9.798 1,609,152 +0.10(+1.01%)
Apr 23, 2018 9.448 9.705 9.382 9.701 1,121,666 +0.16(+1.62%)
Apr 20, 2018 9.529 9.643 9.448 9.546 918,355 -0.10(-1.02%)
Apr 19, 2018 9.888 10.09 9.599 9.643 1,812,909 -0.21(-2.15%)
Apr 18, 2018 9.790 9.986 9.668 9.856 1,226,901 +0.31(+3.25%)
Apr 17, 2018 9.399 9.582 9.195 9.546 1,040,981 +0.20(+2.18%)
Apr 16, 2018 9.660 9.660 9.325 9.342 1,052,621 -0.32(-3.29%)
Apr 13, 2018 9.594 9.668 9.493 9.660 1,149,040 +0.16(+1.63%)
Apr 12, 2018 9.521 9.570 9.419 9.505 731,470 -0.04(-0.43%)
Apr 11, 2018 9.317 9.643 9.252 9.546 1,266,386 +0.23(+2.45%)
Apr 10, 2018 9.170 9.431 9.113 9.317 1,563,416 +0.38(+4.29%)
Apr 09, 2018 9.154 9.154 8.921 8.934 1,285,408 -0.06(-0.64%)
Apr 06, 2018 9.284 9.448 8.885 8.991 2,252,597 -0.40(-4.26%)
Apr 05, 2018 9.129 9.407 9.097 9.391 1,754,054 +0.29(+3.23%)
Apr 04, 2018 8.909 9.101 8.770 9.097 967,626 -0.02(-0.18%)
Apr 03, 2018 9.007 9.154 8.901 9.113 720,916 +0.17(+1.92%)
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.