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

Enerplus Corp (NY: ERF )

20.51 +0.07 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 9.399 9.425 9.275 9.323 955,238 -0.08(-0.81%)
Mar 27, 2013 9.431 9.476 9.304 9.399 946,379 -0.09(-0.94%)
Mar 26, 2013 9.336 9.521 9.336 9.489 1,315,979 +0.21(+2.27%)
Mar 25, 2013 9.387 9.415 9.221 9.278 904,512 -0.04(-0.48%)
Mar 22, 2013 9.387 9.438 9.253 9.323 927,561 -0.02(-0.20%)
Mar 21, 2013 9.399 9.489 9.336 9.342 1,062,193 -0.07(-0.75%)
Mar 20, 2013 9.489 9.508 9.297 9.412 981,947 -0.03(-0.27%)
Mar 19, 2013 9.489 9.597 9.393 9.438 1,145,349 -0.05(-0.54%)
Mar 18, 2013 9.527 9.680 9.482 9.489 1,458,374 -0.09(-0.93%)
Mar 15, 2013 9.412 9.597 9.380 9.578 1,671,085 +0.22(+2.32%)
Mar 14, 2013 9.119 9.367 9.087 9.361 1,654,618 +0.24(+2.66%)
Mar 13, 2013 9.285 9.300 9.074 9.119 1,114,120 -0.17(-1.79%)
Mar 12, 2013 9.304 9.374 9.253 9.285 1,330,688 +0.00(+0.00%)
Mar 11, 2013 9.176 9.304 9.055 9.285 1,313,315 +0.10(+1.11%)
Mar 08, 2013 9.068 9.214 9.042 9.182 1,392,525 +0.14(+1.55%)
Mar 07, 2013 8.825 9.195 8.825 9.042 2,252,457 +0.26(+2.90%)
Mar 06, 2013 8.749 8.838 8.710 8.787 1,222,582 +0.04(+0.44%)
Mar 05, 2013 8.736 8.806 8.691 8.749 1,577,769 +0.07(+0.81%)
Mar 04, 2013 8.793 8.857 8.608 8.678 1,889,468 -0.11(-1.23%)
Mar 01, 2013 8.589 8.812 8.563 8.787 2,081,653 +0.13(+1.55%)
Feb 28, 2013 8.525 8.666 8.522 8.653 2,415,395 +0.15(+1.80%)
Feb 27, 2013 8.327 8.583 8.283 8.500 2,069,175 +0.15(+1.76%)
Feb 26, 2013 8.238 8.359 8.130 8.353 2,355,556 +0.24(+2.91%)
Feb 22, 2013 7.900 8.187 7.849 8.117 2,277,866 +0.33(+4.18%)
Feb 21, 2013 7.906 7.913 7.676 7.791 1,706,389 -0.09(-1.13%)
Feb 20, 2013 8.002 8.072 7.791 7.881 1,831,552 -0.17(-2.06%)
Feb 19, 2013 8.047 8.059 7.976 8.047 1,544,665 +0.01(+0.08%)
Feb 15, 2013 8.340 8.385 7.957 8.040 2,634,957 -0.38(-4.47%)
Feb 14, 2013 8.506 8.538 8.391 8.417 1,171,686 -0.07(-0.83%)
Feb 13, 2013 8.455 8.556 8.404 8.487 933,192 +0.04(+0.45%)
Feb 12, 2013 8.442 8.544 8.398 8.449 838,539 +0.01(+0.08%)
Feb 11, 2013 8.615 8.634 8.417 8.442 1,105,090 -0.19(-2.22%)
Feb 08, 2013 8.627 8.666 8.589 8.634 795,177 +0.01(+0.15%)
Feb 07, 2013 8.723 8.768 8.589 8.621 1,209,587 -0.12(-1.39%)
Feb 06, 2013 8.608 8.749 8.602 8.742 1,080,586 +0.40(+4.74%)
Feb 04, 2013 8.391 8.407 8.270 8.347 1,201,236 -0.08(-0.91%)
Feb 01, 2013 8.583 8.583 8.385 8.423 1,346,668 -0.16(-1.86%)
Jan 31, 2013 8.615 8.717 8.576 8.583 1,424,358 -0.04(-0.44%)
Jan 30, 2013 8.621 8.710 8.595 8.621 732,135 -0.01(-0.07%)
Jan 29, 2013 8.576 8.697 8.563 8.627 1,346,725 +0.08(+0.97%)
Jan 28, 2013 8.512 8.615 8.512 8.544 1,098,861 +0.03(+0.37%)
Jan 25, 2013 8.589 8.646 8.474 8.512 1,043,840 -0.07(-0.82%)
Jan 24, 2013 8.551 8.697 8.551 8.583 1,687,627 +0.03(+0.37%)
Jan 23, 2013 8.608 8.704 8.544 8.551 843,662 -0.13(-1.47%)
Jan 22, 2013 8.563 8.685 8.500 8.678 1,389,678 +0.16(+1.87%)
Jan 18, 2013 8.487 8.551 8.480 8.519 1,257,616 +0.02(+0.23%)
Jan 17, 2013 8.519 8.570 8.480 8.500 1,097,333 +0.03(+0.30%)
Jan 16, 2013 8.461 8.532 8.442 8.474 853,673 -0.01(-0.08%)
Jan 15, 2013 8.340 8.532 8.327 8.480 1,456,588 +0.10(+1.22%)
Jan 14, 2013 8.378 8.455 8.321 8.378 825,062 -0.02(-0.23%)
Jan 11, 2013 8.423 8.519 8.372 8.398 1,043,801 -0.02(-0.23%)
Jan 10, 2013 8.512 8.512 8.327 8.417 1,082,321 -0.04(-0.53%)
Jan 09, 2013 8.576 8.589 8.423 8.461 1,173,238 -0.11(-1.34%)
Jan 08, 2013 8.646 8.646 8.468 8.576 1,206,633 -0.08(-0.96%)
Jan 07, 2013 8.742 8.749 8.595 8.659 1,201,446 -0.10(-1.17%)
Jan 04, 2013 8.583 8.806 8.583 8.761 1,439,923 +0.18(+2.08%)
Jan 03, 2013 8.525 8.678 8.455 8.583 1,431,653 +0.06(+0.67%)
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.