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

Enerplus Corp (NY: ERF )

19.54 +0.21 (+1.09%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 2, 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 10.29 10.41 10.24 10.37 694,762 +0.10(+0.93%)
Jul 30, 2013 10.40 10.50 10.26 10.27 1,184,623 -0.11(-1.05%)
Jul 29, 2013 10.46 10.49 10.18 10.38 806,293 -0.08(-0.79%)
Jul 26, 2013 10.38 10.56 10.35 10.46 625,685 +0.04(+0.37%)
Jul 25, 2013 10.38 10.52 10.30 10.43 804,746 -0.03(-0.31%)
Jul 24, 2013 10.62 10.68 10.41 10.46 858,011 -0.14(-1.32%)
Jul 23, 2013 10.54 10.69 10.43 10.60 1,271,929 +0.08(+0.73%)
Jul 22, 2013 10.56 10.61 10.48 10.52 908,591 -0.03(-0.30%)
Jul 19, 2013 10.45 10.61 10.43 10.55 984,735 +0.08(+0.73%)
Jul 18, 2013 10.31 10.56 10.29 10.48 1,407,932 +0.16(+1.55%)
Jul 17, 2013 10.25 10.41 10.24 10.32 1,361,062 +0.08(+0.75%)
Jul 16, 2013 10.20 10.31 10.19 10.24 1,082,901 +0.04(+0.44%)
Jul 15, 2013 10.10 10.23 10.10 10.20 930,569 +0.06(+0.57%)
Jul 12, 2013 10.04 10.17 10.04 10.14 1,163,519 +0.07(+0.70%)
Jul 11, 2013 9.961 10.20 9.923 10.07 1,756,948 +0.20(+2.00%)
Jul 10, 2013 9.757 9.923 9.750 9.872 1,026,157 +0.14(+1.44%)
Jul 09, 2013 9.731 9.782 9.584 9.731 916,938 +0.08(+0.86%)
Jul 08, 2013 9.444 9.674 9.438 9.648 960,231 +0.26(+2.72%)
Jul 05, 2013 9.336 9.412 9.208 9.393 827,519 +0.01(+0.07%)
Jul 03, 2013 9.387 9.425 9.285 9.387 386,683 -0.01(-0.14%)
Jul 02, 2013 9.457 9.495 9.265 9.399 1,091,122 -0.06(-0.61%)
Jul 01, 2013 9.489 9.595 9.419 9.457 470,726 +0.02(+0.20%)
Jun 28, 2013 9.310 9.565 9.259 9.438 1,136,669 +0.38(+4.23%)
Jun 26, 2013 8.978 9.119 8.940 9.055 870,715 +0.17(+1.87%)
Jun 25, 2013 8.927 8.978 8.787 8.889 1,087,134 -0.01(-0.14%)
Jun 24, 2013 8.844 8.985 8.659 8.902 1,364,468 -0.20(-2.17%)
Jun 21, 2013 9.316 9.355 9.068 9.099 1,224,870 -0.17(-1.86%)
Jun 20, 2013 9.521 9.565 9.176 9.272 2,000,244 -0.49(-5.03%)
Jun 19, 2013 9.789 9.891 9.693 9.763 1,149,537 -0.04(-0.46%)
Jun 18, 2013 9.489 9.833 9.482 9.808 1,462,494 +0.30(+3.15%)
Jun 17, 2013 9.450 9.635 9.433 9.508 1,441,799 +0.10(+1.02%)
Jun 14, 2013 9.610 9.616 9.393 9.412 853,139 -0.17(-1.73%)
Jun 13, 2013 9.470 9.623 9.425 9.578 816,430 +0.13(+1.35%)
Jun 12, 2013 9.584 9.635 9.406 9.450 1,002,605 -0.14(-1.46%)
Jun 11, 2013 9.680 9.699 9.572 9.591 874,401 -0.20(-2.08%)
Jun 10, 2013 9.655 9.827 9.565 9.795 879,227 +0.14(+1.45%)
Jun 07, 2013 9.738 9.782 9.572 9.655 787,098 -0.05(-0.53%)
Jun 06, 2013 9.508 9.725 9.501 9.706 738,971 +0.20(+2.08%)
Jun 05, 2013 9.687 9.699 9.501 9.508 1,385,108 -0.24(-2.42%)
Jun 04, 2013 9.865 9.929 9.546 9.744 2,813,490 -0.15(-1.55%)
Jun 03, 2013 9.859 9.955 9.795 9.897 1,267,541 -0.04(-0.45%)
May 31, 2013 9.967 10.04 9.891 9.942 1,259,055 -0.08(-0.76%)
May 30, 2013 10.07 10.09 9.942 10.02 1,080,662 -0.06(-0.57%)
May 29, 2013 10.12 10.26 9.769 10.08 1,931,544 -0.22(-2.17%)
May 28, 2013 10.23 10.42 10.21 10.30 1,295,111 +0.10(+1.00%)
May 24, 2013 10.18 10.26 10.11 10.20 929,544 -0.05(-0.50%)
May 23, 2013 10.01 10.27 9.916 10.25 1,348,876 +0.08(+0.75%)
May 22, 2013 10.38 10.43 10.11 10.17 2,115,024 -0.20(-1.97%)
May 21, 2013 10.20 10.51 10.17 10.38 1,443,324 +0.07(+0.68%)
May 20, 2013 10.13 10.33 10.13 10.31 1,703,706 +0.19(+1.83%)
May 17, 2013 9.967 10.21 9.916 10.12 1,991,892 +0.16(+1.60%)
May 16, 2013 9.872 10.09 9.840 9.961 1,339,340 +0.05(+0.52%)
May 15, 2013 9.942 10.01 9.674 9.910 1,970,227 -0.10(-1.02%)
May 13, 2013 9.738 10.12 9.667 10.01 3,668,403 +0.42(+4.39%)
May 10, 2013 9.119 9.616 9.029 9.591 2,927,530 +0.50(+5.47%)
May 09, 2013 8.946 9.151 8.934 9.093 1,390,092 +0.10(+1.06%)
May 08, 2013 9.093 9.202 8.946 8.997 1,286,354 -0.11(-1.26%)
May 07, 2013 9.074 9.202 9.051 9.112 1,164,080 +0.04(+0.42%)
May 06, 2013 9.004 9.157 8.946 9.074 1,098,889 +0.07(+0.78%)
May 03, 2013 8.934 9.055 8.863 9.004 1,188,303 +0.14(+1.58%)
May 02, 2013 8.914 8.991 8.863 8.863 1,078,237 -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.