Indicators

Enerplus Corp (NY: ERF )

20.00 +0.15 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	4.698	4.937	4.690	4.929	1,087,762	+0.17(+3.65%)
Jul 28, 2016	4.731	4.855	4.682	4.756	1,053,306	-0.03(-0.69%)
Jul 27, 2016	4.954	5.123	4.756	4.789	1,678,146	-0.16(-3.17%)
Jul 26, 2016	4.905	4.962	4.797	4.946	2,020,200	-0.02(-0.33%)
Jul 25, 2016	5.168	5.193	4.954	4.962	962,538	-0.30(-5.64%)
Jul 22, 2016	5.333	5.362	5.210	5.259	732,009	-0.06(-1.09%)
Jul 21, 2016	5.366	5.556	5.308	5.317	1,089,975	-0.07(-1.23%)
Jul 20, 2016	5.218	5.428	5.152	5.383	1,289,249	+0.06(+1.08%)
Jul 19, 2016	5.341	5.432	5.284	5.325	725,586	-0.03(-0.62%)
Jul 18, 2016	5.267	5.383	5.218	5.358	874,989	+0.03(+0.62%)
Jul 15, 2016	5.391	5.439	5.259	5.325	663,421	-0.03(-0.62%)
Jul 14, 2016	5.416	5.453	5.337	5.358	887,897	+0.02(+0.46%)
Jul 13, 2016	5.440	5.482	5.209	5.333	1,071,138	-0.13(-2.41%)
Jul 12, 2016	5.325	5.539	5.292	5.465	1,473,281	+0.30(+5.91%)
Jul 11, 2016	5.226	5.317	5.152	5.160	976,255	-0.02(-0.32%)
Jul 08, 2016	5.259	5.168	5.168	5.177	1,477,932	+0.01(+0.16%)
Jul 07, 2016	5.383	5.498	5.127	5.168	1,749,813	-0.18(-3.39%)
Jul 06, 2016	5.069	5.366	5.045	5.350	1,770,900	+0.21(+4.01%)
Jul 05, 2016	5.267	5.333	5.053	5.144	1,095,853	-0.28(-5.17%)

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.