Indicators

Enerplus Corp (NY: ERF )

20.19 -0.36 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	9.836	9.954	9.750	9.904	1,127,677	+0.07(+0.75%)
Oct 26, 2012	9.861	9.830	9.830	9.830	977,863	-0.06(-0.56%)
Oct 25, 2012	9.806	9.904	9.756	9.886	945,372	+0.17(+1.78%)
Oct 24, 2012	9.966	10.01	9.689	9.713	1,579,454	-0.20(-1.99%)
Oct 23, 2012	10.06	10.09	9.861	9.910	1,985,733	-0.41(-4.00%)
Oct 19, 2012	10.50	10.54	10.21	10.32	1,283,009	-0.25(-2.39%)
Oct 18, 2012	10.45	10.59	10.42	10.58	1,627,334	+0.04(+0.41%)
Oct 17, 2012	10.14	10.55	10.09	10.53	2,621,337	+0.46(+4.52%)
Oct 16, 2012	10.05	10.12	9.954	10.08	1,291,388	+0.06(+0.62%)
Oct 15, 2012	10.03	10.13	9.892	10.02	1,026,022	-0.04(-0.43%)
Oct 12, 2012	10.22	10.30	10.04	10.06	1,045,125	-0.13(-1.27%)
Oct 11, 2012	10.01	10.24	9.978	10.19	1,661,523	+0.31(+3.12%)
Oct 10, 2012	9.990	10.08	9.861	9.880	1,559,676	-0.13(-1.29%)
Oct 09, 2012	10.10	10.16	9.938	10.01	1,728,739	-0.06(-0.55%)
Oct 08, 2012	10.13	10.15	9.997	10.06	1,098,804	-0.13(-1.27%)
Oct 05, 2012	10.43	10.46	10.16	10.19	1,573,332	-0.23(-2.24%)
Oct 04, 2012	10.37	10.47	10.32	10.43	1,321,992	+0.13(+1.26%)
Oct 03, 2012	10.35	10.39	10.22	10.30	1,534,936	-0.06(-0.59%)
Oct 02, 2012	10.49	10.50	10.32	10.36	1,655,904	-0.05(-0.47%)

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.