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 (+0.65%)
Streaming Delayed Price Updated: 3:36 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 (%)
Jun 28, 2019 6.371 6.379 6.205 6.238 744,503 -0.09(-1.44%)
Jun 27, 2019 6.570 6.570 6.305 6.330 653,154 -0.20(-3.05%)
Jun 26, 2019 6.264 6.595 6.255 6.528 865,354 +0.33(+5.34%)
Jun 25, 2019 6.255 6.280 6.173 6.197 1,107,475 -0.04(-0.66%)
Jun 24, 2019 6.206 6.247 6.135 6.239 610,758 +0.07(+1.21%)
Jun 21, 2019 6.214 6.239 6.106 6.164 791,736 -0.04(-0.67%)
Jun 20, 2019 6.189 6.288 6.131 6.206 1,082,171 +0.19(+3.16%)
Jun 19, 2019 5.924 6.057 5.846 6.015 1,236,546 +0.07(+1.25%)
Jun 18, 2019 5.850 6.032 5.817 5.941 1,227,901 +0.14(+2.43%)
Jun 17, 2019 5.411 5.809 5.403 5.800 1,336,165 +0.38(+7.02%)
Jun 14, 2019 5.618 5.692 5.406 5.420 1,630,365 -0.22(-3.82%)
Jun 13, 2019 5.618 5.676 5.577 5.635 1,282,164 +0.12(+2.25%)
Jun 12, 2019 5.593 5.610 5.511 5.511 1,059,695 -0.16(-2.77%)
Jun 11, 2019 5.726 5.809 5.635 5.668 938,261 +0.00(+0.00%)
Jun 10, 2019 5.900 5.937 5.647 5.668 985,491 -0.23(-3.93%)
Jun 07, 2019 5.883 6.019 5.842 5.900 811,315 +0.04(+0.71%)
Jun 06, 2019 5.800 5.875 5.734 5.858 783,827 +0.03(+0.57%)
Jun 05, 2019 6.082 6.106 5.800 5.825 905,885 -0.25(-4.09%)
Jun 04, 2019 6.024 6.115 5.974 6.073 615,931 +0.10(+1.66%)
Jun 03, 2019 6.106 6.148 5.924 5.974 1,119,311 -0.05(-0.82%)
May 31, 2019 6.090 6.164 6.007 6.024 1,008,192 -0.22(-3.45%)
May 30, 2019 6.355 6.408 6.230 6.239 1,113,491 -0.12(-1.95%)
May 29, 2019 6.198 6.379 6.123 6.363 1,161,866 +0.05(+0.79%)
May 28, 2019 6.429 6.487 6.313 6.313 646,457 -0.07(-1.16%)
May 24, 2019 6.512 6.553 6.322 6.388 594,302 -0.06(-0.90%)
May 23, 2019 6.536 6.586 6.322 6.446 845,893 -0.24(-3.58%)
May 22, 2019 6.974 7.007 6.685 6.685 1,092,986 -0.39(-5.49%)
May 21, 2019 6.925 7.090 6.850 7.074 697,102 +0.14(+2.03%)
May 20, 2019 6.999 7.016 6.925 6.933 364,506 -0.04(-0.59%)
May 17, 2019 7.123 7.189 6.970 6.974 839,961 -0.24(-3.32%)
May 16, 2019 7.321 7.421 7.193 7.214 958,193 -0.06(-0.80%)
May 15, 2019 7.140 7.317 7.065 7.272 818,551 +0.05(+0.69%)
May 14, 2019 7.090 7.301 7.090 7.222 831,833 +0.18(+2.58%)
May 13, 2019 7.412 7.421 6.941 7.040 1,073,959 -0.27(-3.73%)
May 10, 2019 7.297 7.627 7.202 7.313 1,459,193 +0.25(+3.51%)
May 09, 2019 6.917 7.127 6.834 7.065 1,048,547 +0.05(+0.71%)
May 08, 2019 6.842 7.065 6.842 7.016 817,992 +0.16(+2.29%)
May 07, 2019 7.140 7.140 6.817 6.859 1,200,540 -0.31(-4.38%)
May 06, 2019 7.040 7.231 7.007 7.173 765,806 +0.00(+0.00%)
May 03, 2019 7.148 7.189 7.036 7.173 523,024 +0.12(+1.76%)
May 02, 2019 7.074 7.164 6.999 7.049 1,667,883 -0.11(-1.50%)
May 01, 2019 7.561 7.561 7.148 7.156 1,642,603 -0.40(-5.36%)
Apr 30, 2019 7.627 7.668 7.437 7.561 960,933 -0.02(-0.22%)
Apr 29, 2019 7.511 7.602 7.495 7.578 712,320 +0.02(+0.22%)
Apr 26, 2019 7.701 7.701 7.479 7.561 998,733 -0.16(-2.03%)
Apr 25, 2019 7.817 7.858 7.656 7.718 2,771,686 -0.10(-1.27%)
Apr 24, 2019 8.023 8.032 7.800 7.817 1,063,262 -0.20(-2.47%)
Apr 23, 2019 7.924 8.036 7.792 8.015 1,106,383 +0.07(+0.94%)
Apr 22, 2019 7.553 7.941 7.520 7.941 874,056 +0.54(+7.37%)
Apr 18, 2019 7.371 7.454 7.297 7.396 638,443 +0.06(+0.79%)
Apr 17, 2019 7.454 7.479 7.264 7.338 794,463 -0.05(-0.67%)
Apr 16, 2019 7.503 7.512 7.371 7.388 803,853 -0.12(-1.54%)
Apr 15, 2019 7.553 7.615 7.479 7.503 530,246 -0.07(-0.87%)
Apr 12, 2019 7.611 7.718 7.503 7.569 983,469 +0.15(+2.00%)
Apr 11, 2019 7.421 7.602 7.363 7.421 705,700 -0.09(-1.21%)
Apr 10, 2019 7.479 7.611 7.404 7.512 1,067,737 +0.09(+1.22%)
Apr 09, 2019 7.470 7.619 7.379 7.421 1,177,369 -0.06(-0.77%)
Apr 08, 2019 7.272 7.487 7.239 7.479 1,258,597 +0.31(+4.38%)
Apr 05, 2019 6.975 7.190 6.975 7.165 781,033 +0.21(+3.09%)
Apr 04, 2019 6.785 7.000 6.744 6.950 771,055 +0.16(+2.31%)
Apr 03, 2019 6.967 7.016 6.752 6.793 1,001,820 -0.14(-2.02%)
Apr 02, 2019 7.173 7.181 6.843 6.934 979,115 -0.21(-3.00%)
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.