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

Enerplus Corp (NY: ERF )

20.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Aug 31, 2016 5.579 5.635 5.479 5.555 1,110,645 -0.05(-0.85%)
Aug 30, 2016 5.691 5.786 5.563 5.603 848,124 -0.08(-1.40%)
Aug 29, 2016 5.603 5.766 5.595 5.683 861,630 -0.04(-0.70%)
Aug 26, 2016 5.818 5.966 5.691 5.723 901,785 -0.07(-1.24%)
Aug 25, 2016 5.786 5.914 5.726 5.794 771,116 +0.02(+0.28%)
Aug 24, 2016 5.906 6.025 5.754 5.778 810,668 -0.19(-3.20%)
Aug 23, 2016 5.858 6.041 5.858 5.970 871,981 +0.06(+0.94%)
Aug 22, 2016 5.994 6.033 5.850 5.914 1,127,921 -0.20(-3.26%)
Aug 19, 2016 6.121 6.233 6.069 6.113 945,355 -0.12(-1.92%)
Aug 18, 2016 5.986 6.233 5.970 6.233 1,595,377 +0.31(+5.25%)
Aug 17, 2016 5.882 5.946 5.730 5.922 1,372,285 +0.03(+0.54%)
Aug 16, 2016 5.786 5.906 5.679 5.890 1,605,755 +0.11(+1.93%)
Aug 15, 2016 5.563 5.810 5.531 5.778 1,874,984 +0.29(+5.23%)
Aug 12, 2016 5.507 5.563 5.404 5.491 815,938 +0.05(+0.88%)
Aug 11, 2016 5.340 5.507 5.268 5.444 1,029,930 +0.17(+3.17%)
Aug 10, 2016 5.372 5.412 5.244 5.276 900,598 -0.06(-1.05%)
Aug 09, 2016 5.452 5.539 5.312 5.332 1,063,514 -0.07(-1.33%)
Aug 08, 2016 5.300 5.555 5.276 5.404 2,149,780 +0.23(+4.47%)
Aug 05, 2016 4.926 5.252 4.846 5.173 1,616,551 +0.17(+3.34%)
Aug 04, 2016 4.822 5.037 4.766 5.005 1,097,177 +0.13(+2.61%)
Aug 03, 2016 4.662 4.902 4.631 4.878 1,213,274 +0.21(+4.44%)
Aug 02, 2016 4.655 4.782 4.583 4.670 1,476,428 +0.17(+3.72%)
Aug 01, 2016 4.655 4.655 4.479 4.503 1,102,186 -0.26(-5.36%)
Jul 29, 2016 4.535 4.766 4.527 4.758 1,126,872 +0.17(+3.65%)
Jul 28, 2016 4.567 4.686 4.519 4.591 1,091,177 -0.03(-0.69%)
Jul 27, 2016 4.782 4.945 4.591 4.623 1,738,482 -0.15(-3.17%)
Jul 26, 2016 4.734 4.790 4.631 4.774 2,092,835 -0.02(-0.33%)
Jul 25, 2016 4.989 5.013 4.782 4.790 997,145 -0.29(-5.64%)
Jul 22, 2016 5.148 5.176 5.029 5.076 758,328 -0.06(-1.09%)
Jul 21, 2016 5.180 5.363 5.124 5.132 1,129,164 -0.06(-1.23%)
Jul 20, 2016 5.037 5.240 4.973 5.196 1,335,603 +0.06(+1.08%)
Jul 19, 2016 5.156 5.244 5.100 5.140 751,674 -0.03(-0.62%)
Jul 18, 2016 5.084 5.196 5.037 5.172 906,449 +0.03(+0.62%)
Jul 15, 2016 5.204 5.251 5.076 5.140 687,274 -0.03(-0.62%)
Jul 14, 2016 5.228 5.263 5.152 5.172 919,821 +0.02(+0.46%)
Jul 13, 2016 5.251 5.291 5.029 5.148 1,109,650 -0.13(-2.41%)
Jul 12, 2016 5.140 5.347 5.108 5.275 1,526,251 +0.29(+5.91%)
Jul 11, 2016 5.045 5.132 4.973 4.981 1,011,355 -0.02(-0.32%)
Jul 08, 2016 5.076 4.989 4.989 4.997 1,531,070 +0.01(+0.16%)
Jul 07, 2016 5.196 5.307 4.949 4.989 1,812,726 -0.18(-3.39%)
Jul 06, 2016 4.893 5.180 4.870 5.164 1,834,572 +0.20(+4.01%)
Jul 05, 2016 5.084 5.148 4.878 4.965 1,135,253 -0.27(-5.17%)
Jul 01, 2016 5.244 5.236 5.236 5.236 858,260 +0.01(+0.15%)
Jun 30, 2016 5.291 5.323 5.188 5.228 2,118,035 -0.09(-1.65%)
Jun 29, 2016 5.084 5.353 5.037 5.315 1,949,170 +0.29(+5.86%)
Jun 28, 2016 4.878 5.047 4.854 5.021 2,172,140 +0.33(+6.95%)
Jun 27, 2016 4.774 4.901 4.583 4.695 1,259,860 -0.15(-3.12%)
Jun 24, 2016 4.774 4.997 4.710 4.846 1,719,285 -0.34(-6.60%)
Jun 23, 2016 5.220 5.236 5.092 5.188 1,019,461 +0.08(+1.56%)
Jun 22, 2016 5.243 5.283 5.049 5.108 1,306,477 -0.06(-1.23%)
Jun 21, 2016 5.069 5.217 5.005 5.172 1,575,608 +0.05(+0.93%)
Jun 20, 2016 5.085 5.196 5.029 5.124 1,579,701 +0.18(+3.70%)
Jun 17, 2016 4.767 5.021 4.711 4.942 2,432,939 +0.34(+7.43%)
Jun 16, 2016 4.600 4.699 4.437 4.600 1,420,997 -0.10(-2.03%)
Jun 15, 2016 4.624 4.822 4.536 4.695 1,757,021 +0.05(+1.03%)
Jun 14, 2016 4.648 4.743 4.497 4.648 1,616,704 -0.04(-0.85%)
Jun 13, 2016 4.656 4.882 4.600 4.687 1,501,900 -0.05(-1.01%)
Jun 10, 2016 4.910 4.993 4.687 4.735 1,954,124 -0.30(-5.99%)
Jun 09, 2016 5.005 5.116 4.942 5.037 1,363,206 -0.08(-1.55%)
Jun 08, 2016 5.355 5.514 5.092 5.116 2,546,421 -0.14(-2.57%)
Jun 07, 2016 5.180 5.363 5.124 5.251 2,517,433 +0.17(+3.28%)
Jun 06, 2016 4.878 5.172 4.846 5.085 2,731,029 +0.34(+7.20%)
Jun 03, 2016 4.663 4.775 4.600 4.743 1,862,811 +0.14(+3.11%)
Jun 02, 2016 4.298 4.624 4.298 4.600 1,856,250 +0.24(+5.46%)
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.