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 (%)
Jul 31, 2013 10.21 10.33 10.16 10.29 700,139 +0.10(+0.93%)
Jul 30, 2013 10.32 10.42 10.18 10.19 1,193,791 -0.11(-1.04%)
Jul 29, 2013 10.38 10.41 10.10 10.30 812,533 -0.08(-0.79%)
Jul 26, 2013 10.30 10.48 10.27 10.38 630,527 +0.04(+0.37%)
Jul 25, 2013 10.30 10.44 10.22 10.35 810,974 -0.03(-0.30%)
Jul 24, 2013 10.54 10.59 10.33 10.38 864,651 -0.14(-1.32%)
Jul 23, 2013 10.46 10.61 10.35 10.52 1,281,773 +0.08(+0.73%)
Jul 22, 2013 10.48 10.53 10.40 10.44 915,623 -0.03(-0.30%)
Jul 19, 2013 10.37 10.52 10.35 10.47 992,356 +0.08(+0.73%)
Jul 18, 2013 10.23 10.48 10.21 10.40 1,418,828 +0.16(+1.55%)
Jul 17, 2013 10.17 10.33 10.16 10.24 1,371,596 +0.08(+0.75%)
Jul 16, 2013 10.12 10.23 10.11 10.16 1,091,282 +0.04(+0.44%)
Jul 15, 2013 10.02 10.15 10.02 10.12 937,771 +0.06(+0.57%)
Jul 12, 2013 9.967 10.09 9.967 10.06 1,172,523 +0.07(+0.70%)
Jul 11, 2013 9.884 10.12 9.846 9.992 1,770,545 +0.20(+2.00%)
Jul 10, 2013 9.682 9.846 9.675 9.796 1,034,099 +0.14(+1.44%)
Jul 09, 2013 9.656 9.707 9.511 9.656 924,034 +0.08(+0.86%)
Jul 08, 2013 9.372 9.599 9.365 9.574 967,663 +0.25(+2.72%)
Jul 05, 2013 9.264 9.340 9.137 9.321 833,924 +0.01(+0.07%)
Jul 03, 2013 9.315 9.353 9.213 9.315 389,675 -0.01(-0.14%)
Jul 02, 2013 9.384 9.422 9.194 9.327 1,099,567 -0.06(-0.61%)
Jul 01, 2013 9.416 9.521 9.346 9.384 474,369 +0.02(+0.20%)
Jun 28, 2013 9.239 9.492 9.188 9.365 1,145,466 +0.38(+4.23%)
Jun 26, 2013 8.909 9.049 8.871 8.985 877,454 +0.16(+1.87%)
Jun 25, 2013 8.859 8.909 8.719 8.821 1,095,548 -0.01(-0.14%)
Jun 24, 2013 8.776 8.916 8.593 8.833 1,375,028 -0.20(-2.17%)
Jun 21, 2013 9.245 9.283 8.998 9.030 1,234,350 -0.17(-1.86%)
Jun 20, 2013 9.448 9.492 9.106 9.201 2,015,724 -0.49(-5.03%)
Jun 19, 2013 9.713 9.815 9.618 9.688 1,158,433 -0.04(-0.46%)
Jun 18, 2013 9.416 9.758 9.410 9.732 1,473,813 +0.30(+3.15%)
Jun 17, 2013 9.378 9.561 9.360 9.435 1,452,958 +0.09(+1.02%)
Jun 14, 2013 9.536 9.542 9.321 9.340 859,741 -0.16(-1.73%)
Jun 13, 2013 9.397 9.549 9.353 9.505 822,749 +0.13(+1.35%)
Jun 12, 2013 9.511 9.561 9.334 9.378 1,010,364 -0.14(-1.46%)
Jun 11, 2013 9.606 9.625 9.498 9.517 881,169 -0.20(-2.08%)
Jun 10, 2013 9.580 9.751 9.492 9.720 886,031 +0.14(+1.45%)
Jun 07, 2013 9.663 9.707 9.498 9.580 793,190 -0.05(-0.53%)
Jun 06, 2013 9.435 9.650 9.429 9.631 744,690 +0.20(+2.08%)
Jun 05, 2013 9.612 9.625 9.429 9.435 1,395,828 -0.23(-2.42%)
Jun 04, 2013 9.789 9.853 9.473 9.669 2,835,265 -0.15(-1.55%)
Jun 03, 2013 9.783 9.878 9.720 9.821 1,277,351 -0.04(-0.45%)
May 31, 2013 9.891 9.967 9.815 9.865 1,268,799 -0.08(-0.76%)
May 30, 2013 9.992 10.01 9.865 9.941 1,089,025 -0.06(-0.57%)
May 29, 2013 10.04 10.18 9.694 9.998 1,946,493 -0.22(-2.17%)
May 28, 2013 10.15 10.34 10.13 10.22 1,305,135 +0.10(+1.00%)
May 24, 2013 10.11 10.18 10.04 10.12 936,738 -0.05(-0.50%)
May 23, 2013 9.929 10.19 9.840 10.17 1,359,316 +0.08(+0.75%)
May 22, 2013 10.30 10.35 10.03 10.09 2,131,394 -0.20(-1.97%)
May 21, 2013 10.12 10.43 10.09 10.30 1,454,494 +0.07(+0.68%)
May 20, 2013 10.06 10.25 10.06 10.23 1,716,892 +0.18(+1.83%)
May 17, 2013 9.891 10.13 9.840 10.04 2,007,308 +0.16(+1.60%)
May 16, 2013 9.796 10.02 9.764 9.884 1,349,706 +0.05(+0.52%)
May 15, 2013 9.865 9.935 9.599 9.834 1,985,475 -0.10(-1.02%)
May 13, 2013 9.663 10.04 9.593 9.935 3,696,794 +0.42(+4.39%)
May 10, 2013 9.049 9.542 8.960 9.517 2,950,187 +0.49(+5.47%)
May 09, 2013 8.878 9.080 8.865 9.023 1,400,850 +0.09(+1.06%)
May 08, 2013 9.023 9.131 8.878 8.928 1,296,310 -0.11(-1.26%)
May 07, 2013 9.004 9.131 8.981 9.042 1,173,089 +0.04(+0.42%)
May 06, 2013 8.935 9.087 8.878 9.004 1,107,394 +0.07(+0.78%)
May 03, 2013 8.865 8.985 8.795 8.935 1,197,499 +0.14(+1.58%)
May 02, 2013 8.846 8.922 8.795 8.795 1,086,582 -0.04(-0.50%)
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.