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

Enerplus Corp (NY: ERF )

20.03 +0.17 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2013 9.967 10.04 9.890 9.941 1,259,093 -0.08(-0.76%)
May 30, 2013 10.07 10.09 9.941 10.02 1,080,694 -0.06(-0.57%)
May 29, 2013 10.12 10.26 9.769 10.08 1,931,602 -0.22(-2.17%)
May 28, 2013 10.23 10.42 10.21 10.30 1,295,150 +0.10(+1.00%)
May 24, 2013 10.18 10.26 10.11 10.20 929,572 -0.05(-0.50%)
May 23, 2013 10.01 10.27 9.916 10.25 1,348,917 +0.08(+0.75%)
May 22, 2013 10.38 10.43 10.11 10.17 2,115,088 -0.20(-1.97%)
May 21, 2013 10.20 10.51 10.16 10.38 1,443,367 +0.07(+0.68%)
May 20, 2013 10.13 10.33 10.13 10.31 1,703,757 +0.19(+1.83%)
May 17, 2013 9.967 10.21 9.916 10.12 1,991,952 +0.16(+1.60%)
May 16, 2013 9.871 10.09 9.839 9.961 1,339,381 +0.05(+0.52%)
May 15, 2013 9.941 10.01 9.673 9.910 1,970,286 -0.10(-1.02%)
May 13, 2013 9.737 10.12 9.667 10.01 3,668,513 +0.42(+4.39%)
May 10, 2013 9.118 9.616 9.029 9.591 2,927,617 +0.50(+5.47%)
May 09, 2013 8.946 9.150 8.933 9.093 1,390,133 +0.10(+1.06%)
May 08, 2013 9.093 9.201 8.946 8.997 1,286,393 -0.11(-1.26%)
May 07, 2013 9.074 9.201 9.051 9.112 1,164,114 +0.04(+0.42%)
May 06, 2013 9.003 9.157 8.946 9.074 1,098,922 +0.07(+0.78%)
May 03, 2013 8.933 9.055 8.863 9.003 1,188,338 +0.14(+1.58%)
May 02, 2013 8.914 8.991 8.863 8.863 1,078,270 -0.04(-0.50%)
May 01, 2013 8.780 8.984 8.780 8.908 1,637,985 -0.09(-0.99%)
Apr 30, 2013 8.755 9.023 8.748 8.997 1,925,108 +0.26(+2.92%)
Apr 29, 2013 8.742 8.806 8.697 8.742 983,023 +0.08(+0.88%)
Apr 26, 2013 8.710 8.742 8.489 8.665 1,357,499 -0.04(-0.51%)
Apr 25, 2013 8.487 8.869 8.416 8.710 2,088,043 +0.38(+4.60%)
Apr 24, 2013 8.168 8.372 8.136 8.327 1,178,092 +0.19(+2.27%)
Apr 23, 2013 8.199 8.244 8.078 8.142 1,293,516 -0.03(-0.39%)
Apr 22, 2013 8.238 8.314 8.117 8.174 1,351,485 -0.04(-0.47%)
Apr 19, 2013 8.168 8.263 8.072 8.212 1,460,957 -0.02(-0.23%)
Apr 18, 2013 8.168 8.385 8.059 8.231 1,624,538 +0.09(+1.10%)
Apr 17, 2013 8.461 8.461 8.040 8.142 2,189,615 -0.41(-4.85%)
Apr 16, 2013 8.474 8.595 8.360 8.557 1,172,438 +0.13(+1.51%)
Apr 15, 2013 8.729 8.742 8.423 8.429 2,042,522 -0.44(-4.96%)
Apr 12, 2013 8.972 8.997 8.774 8.869 1,194,214 -0.16(-1.77%)
Apr 11, 2013 9.137 9.204 8.991 9.029 1,350,020 +0.07(+0.78%)
Apr 10, 2013 9.125 9.131 8.933 8.959 1,871,263 -0.13(-1.40%)
Apr 09, 2013 8.857 9.176 8.838 9.086 1,610,095 +0.24(+2.74%)
Apr 08, 2013 8.755 8.914 8.729 8.844 873,699 +0.11(+1.32%)
Apr 05, 2013 8.436 8.774 8.327 8.729 1,686,369 +0.15(+1.79%)
Apr 04, 2013 8.876 8.933 8.545 8.576 1,784,863 -0.30(-3.38%)
Apr 03, 2013 9.271 9.323 8.831 8.876 1,823,279 -0.43(-4.60%)
Apr 02, 2013 9.220 9.387 9.220 9.303 1,033,013 +0.08(+0.90%)
Apr 01, 2013 9.303 9.348 9.141 9.220 1,048,489 -0.10(-1.10%)
Mar 28, 2013 9.399 9.425 9.275 9.323 955,267 -0.08(-0.81%)
Mar 27, 2013 9.431 9.476 9.303 9.399 946,408 -0.09(-0.94%)
Mar 26, 2013 9.335 9.520 9.335 9.488 1,316,019 +0.21(+2.27%)
Mar 25, 2013 9.386 9.415 9.220 9.278 904,539 -0.04(-0.48%)
Mar 22, 2013 9.386 9.437 9.252 9.323 927,589 -0.02(-0.20%)
Mar 21, 2013 9.399 9.488 9.335 9.342 1,062,225 -0.07(-0.75%)
Mar 20, 2013 9.488 9.508 9.297 9.412 981,976 -0.03(-0.27%)
Mar 19, 2013 9.488 9.597 9.393 9.437 1,145,384 -0.05(-0.54%)
Mar 18, 2013 9.527 9.680 9.482 9.488 1,458,418 -0.09(-0.93%)
Mar 15, 2013 9.412 9.597 9.380 9.578 1,671,135 +0.22(+2.32%)
Mar 14, 2013 9.118 9.367 9.086 9.361 1,654,667 +0.24(+2.66%)
Mar 13, 2013 9.284 9.300 9.074 9.118 1,114,153 -0.17(-1.79%)
Mar 12, 2013 9.303 9.374 9.252 9.284 1,330,728 +0.00(+0.00%)
Mar 11, 2013 9.176 9.303 9.055 9.284 1,313,355 +0.10(+1.11%)
Mar 08, 2013 9.067 9.214 9.042 9.182 1,392,567 +0.14(+1.55%)
Mar 07, 2013 8.825 9.195 8.825 9.042 2,252,524 +0.26(+2.90%)
Mar 06, 2013 8.748 8.838 8.710 8.787 1,222,619 +0.04(+0.44%)
Mar 05, 2013 8.735 8.806 8.691 8.748 1,577,816 +0.07(+0.81%)
Mar 04, 2013 8.793 8.857 8.608 8.678 1,889,525 -0.11(-1.23%)
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.