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

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
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 (%)
May 31, 2019 6.309 6.386 6.223 6.240 973,201 -0.22(-3.45%)
May 30, 2019 6.583 6.639 6.455 6.463 1,074,846 -0.13(-1.95%)
May 29, 2019 6.420 6.609 6.343 6.592 1,121,542 +0.05(+0.79%)
May 28, 2019 6.660 6.720 6.540 6.540 624,021 -0.08(-1.16%)
May 24, 2019 6.746 6.789 6.549 6.617 573,676 -0.06(-0.90%)
May 23, 2019 6.771 6.823 6.549 6.677 816,536 -0.25(-3.58%)
May 22, 2019 7.225 7.259 6.926 6.926 1,055,052 -0.40(-5.49%)
May 21, 2019 7.174 7.345 7.097 7.328 672,909 +0.15(+2.03%)
May 20, 2019 7.251 7.268 7.174 7.182 351,855 -0.04(-0.59%)
May 17, 2019 7.379 7.448 7.221 7.225 810,809 -0.25(-3.32%)
May 16, 2019 7.585 7.687 7.452 7.473 924,937 -0.06(-0.80%)
May 15, 2019 7.396 7.580 7.319 7.533 790,143 +0.05(+0.69%)
May 14, 2019 7.345 7.563 7.345 7.482 802,963 +0.19(+2.58%)
May 13, 2019 7.679 7.687 7.191 7.294 1,036,685 -0.28(-3.73%)
May 10, 2019 7.559 7.901 7.461 7.576 1,408,549 +0.26(+3.51%)
May 09, 2019 7.165 7.383 7.080 7.319 1,012,156 +0.05(+0.71%)
May 08, 2019 7.088 7.319 7.088 7.268 789,603 +0.16(+2.29%)
May 07, 2019 7.396 7.396 7.062 7.105 1,158,874 -0.33(-4.38%)
May 06, 2019 7.294 7.490 7.259 7.431 739,228 +0.00(+0.00%)
May 03, 2019 7.405 7.448 7.289 7.431 504,872 +0.13(+1.76%)
May 02, 2019 7.328 7.422 7.251 7.302 1,609,997 -0.11(-1.50%)
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.