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

Enerplus Corp (NY: ERF )

20.13 +0.13 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 28, 2017 7.210 7.375 7.193 7.284 1,271,130 +0.03(+0.46%)
Feb 27, 2017 7.259 7.441 7.218 7.251 1,344,690 +0.03(+0.46%)
Feb 24, 2017 7.449 7.532 7.094 7.218 1,972,592 -0.23(-3.11%)
Feb 23, 2017 7.639 7.697 7.428 7.449 1,508,634 +0.00(+0.00%)
Feb 22, 2017 7.763 7.788 7.437 7.449 983,370 -0.45(-5.75%)
Feb 21, 2017 7.805 7.920 7.697 7.904 1,389,644 +0.17(+2.24%)
Feb 17, 2017 7.730 7.730 7.730 0 -0.07(-0.85%)
Feb 16, 2017 7.912 7.970 7.664 7.796 1,253,350 -0.06(-0.74%)
Feb 15, 2017 7.854 7.970 7.800 7.854 1,304,457 -0.08(-1.04%)
Feb 14, 2017 7.805 7.937 7.751 7.937 1,240,956 +0.19(+2.45%)
Feb 13, 2017 7.664 7.763 7.648 7.747 964,558 -0.02(-0.32%)
Feb 10, 2017 7.491 7.854 7.491 7.772 2,198,876 +0.50(+6.81%)
Feb 09, 2017 7.136 7.334 7.136 7.276 1,152,088 +0.25(+3.53%)
Feb 08, 2017 7.020 7.045 6.855 7.028 1,226,083 -0.05(-0.70%)
Feb 07, 2017 7.251 7.317 7.037 7.078 1,144,682 -0.30(-4.03%)
Feb 06, 2017 7.664 7.722 7.350 7.375 1,091,501 -0.31(-3.98%)
Feb 03, 2017 7.730 7.846 7.639 7.681 886,664 -0.06(-0.75%)
Feb 02, 2017 7.590 7.788 7.582 7.739 1,425,754 +0.14(+1.85%)
Feb 01, 2017 7.441 7.689 7.433 7.598 1,446,448 +0.22(+3.02%)
Jan 31, 2017 7.160 7.383 7.152 7.375 1,025,260 +0.26(+3.60%)
Jan 30, 2017 7.392 7.400 7.061 7.119 1,105,213 -0.36(-4.86%)
Jan 27, 2017 7.565 7.648 7.392 7.482 733,374 -0.21(-2.69%)
Jan 26, 2017 7.854 7.928 7.606 7.689 853,863 -0.20(-2.51%)
Jan 25, 2017 7.738 7.891 7.697 7.887 991,479 +0.11(+1.38%)
Jan 24, 2017 7.400 7.821 7.392 7.780 1,017,614 +0.46(+6.31%)
Jan 23, 2017 7.367 7.441 7.276 7.318 632,786 -0.19(-2.53%)
Jan 20, 2017 7.656 7.722 7.474 7.507 645,533 -0.09(-1.19%)
Jan 19, 2017 7.491 7.623 7.458 7.598 711,949 +0.12(+1.66%)
Jan 18, 2017 7.549 7.639 7.450 7.474 669,356 -0.23(-3.00%)
Jan 17, 2017 7.714 7.788 7.639 7.705 995,945 +0.09(+1.19%)
Jan 13, 2017 7.615 7.615 7.615 0 +0.21(+2.78%)
Jan 12, 2017 7.507 7.611 7.371 7.408 767,603 +0.07(+1.01%)
Jan 11, 2017 7.384 7.450 7.231 7.334 750,605 +0.01(+0.11%)
Jan 10, 2017 7.359 7.450 7.268 7.326 913,921 +0.00(+0.00%)
Jan 09, 2017 7.458 7.507 7.285 7.326 862,423 -0.30(-3.90%)
Jan 06, 2017 7.747 7.747 7.565 7.623 622,626 -0.12(-1.60%)
Jan 05, 2017 7.870 8.035 7.705 7.747 1,324,029 -0.07(-0.95%)
Jan 04, 2017 7.920 7.986 7.788 7.821 992,106 -0.04(-0.52%)
Jan 03, 2017 7.961 8.209 7.689 7.862 1,312,052 +0.04(+0.53%)
Dec 30, 2016 7.821 7.821 7.821 0 +0.04(+0.53%)
Dec 29, 2016 7.755 7.825 7.750 7.780 1,063,157 +0.00(+0.00%)
Dec 28, 2016 7.705 7.846 7.705 7.780 1,038,956 -0.03(-0.42%)
Dec 27, 2016 7.664 7.837 7.664 7.813 678,331 +0.17(+2.27%)
Dec 23, 2016 7.640 7.640 7.640 0 -0.14(-1.80%)
Dec 22, 2016 7.739 7.895 7.697 7.780 748,960 +0.05(+0.64%)
Dec 21, 2016 7.796 7.854 7.656 7.730 1,061,814 +0.00(+0.00%)
Dec 20, 2016 7.920 7.928 7.706 7.730 1,137,099 -0.07(-0.95%)
Dec 19, 2016 7.837 7.978 7.755 7.804 1,340,888 -0.05(-0.63%)
Dec 16, 2016 7.879 7.961 7.681 7.854 2,136,649 +0.07(+0.95%)
Dec 15, 2016 7.697 7.945 7.616 7.780 1,400,327 -0.12(-1.46%)
Dec 14, 2016 8.159 8.307 7.854 7.895 2,221,337 -0.40(-4.87%)
Dec 13, 2016 8.043 8.505 7.953 8.299 3,200,645 +0.48(+6.11%)
Dec 12, 2016 8.258 8.513 7.796 7.821 2,810,562 +0.22(+2.93%)
Dec 09, 2016 7.516 7.739 7.491 7.598 1,634,138 +0.15(+1.99%)
Dec 08, 2016 7.376 7.450 7.302 7.450 1,125,525 +0.12(+1.57%)
Dec 07, 2016 7.368 7.368 7.129 7.335 1,243,028 -0.06(-0.78%)
Dec 06, 2016 7.343 7.500 7.252 7.392 1,072,090 -0.09(-1.21%)
Dec 05, 2016 7.508 7.697 7.446 7.483 1,031,757 +0.12(+1.57%)
Dec 02, 2016 7.285 7.656 7.285 7.368 1,818,662 +0.05(+0.68%)
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.