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

Enerplus Corp (NY: ERF )

20.29 +0.22 (+1.10%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 21, 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 (%)
Sep 29, 2017 8.112 8.254 8.012 8.229 821,205 +0.07(+0.82%)
Sep 28, 2017 8.279 8.321 8.104 8.162 889,018 -0.09(-1.11%)
Sep 27, 2017 8.112 8.254 1,669,517 -0.06(-0.70%)
Sep 26, 2017 8.237 8.396 8.196 8.312 1,433,875 +0.04(+0.50%)
Sep 25, 2017 8.454 8.500 8.271 8.271 1,633,557 -0.11(-1.29%)
Sep 22, 2017 8.304 8.479 8.262 8.379 1,290,873 +0.01(+0.10%)
Sep 21, 2017 7.987 8.379 7.962 8.370 4,189,690 +0.32(+3.93%)
Sep 20, 2017 7.846 8.287 7.829 8.054 2,671,118 +0.23(+2.98%)
Sep 19, 2017 7.762 7.837 7.729 7.821 861,204 +0.08(+1.08%)
Sep 18, 2017 7.704 7.812 7.667 7.737 968,562 -0.02(-0.21%)
Sep 15, 2017 7.946 7.946 7.713 7.754 1,184,203 -0.12(-1.59%)
Sep 14, 2017 7.704 7.921 7.704 7.879 2,059,862 +0.22(+2.83%)
Sep 13, 2017 7.513 7.671 7.496 7.663 1,423,462 +0.17(+2.34%)
Sep 12, 2017 7.479 7.571 7.434 7.488 833,385 +0.05(+0.67%)
Sep 11, 2017 7.421 7.521 7.388 7.438 585,839 +0.02(+0.22%)
Sep 08, 2017 7.538 7.621 7.371 7.421 689,437 -0.17(-2.20%)
Sep 07, 2017 7.471 7.629 7.450 7.588 937,132 +0.07(+0.89%)
Sep 06, 2017 7.471 7.571 7.429 7.521 1,094,698 +0.09(+1.23%)
Sep 05, 2017 7.513 7.571 7.321 7.429 1,112,629 -0.01(-0.11%)
Sep 01, 2017 7.396 7.488 7.304 7.438 711,464 +0.04(+0.56%)
Aug 31, 2017 7.163 7.434 7.138 7.396 1,130,204 +0.30(+4.23%)
Aug 30, 2017 7.163 7.246 7.021 7.096 1,070,752 -0.14(-1.96%)
Aug 29, 2017 7.121 7.271 7.030 7.238 987,050 +0.07(+1.05%)
Aug 28, 2017 7.329 7.346 7.121 7.163 996,493 -0.17(-2.27%)
Aug 25, 2017 7.321 7.346 7.229 7.329 788,323 +0.04(+0.57%)
Aug 24, 2017 7.371 7.421 7.279 7.288 678,614 -0.12(-1.57%)
Aug 23, 2017 7.146 7.425 7.125 7.404 1,037,076 +0.22(+3.01%)
Aug 22, 2017 7.288 7.346 7.171 7.188 783,561 -0.05(-0.69%)
Aug 21, 2017 7.437 7.471 7.171 7.238 1,013,578 -0.25(-3.33%)
Aug 18, 2017 7.479 7.645 7.412 7.487 909,744 +0.07(+0.90%)
Aug 17, 2017 7.387 7.554 7.387 7.421 1,102,398 -0.02(-0.34%)
Aug 16, 2017 7.404 7.562 7.396 7.446 1,008,171 +0.03(+0.45%)
Aug 15, 2017 7.412 7.471 7.350 7.412 1,061,917 -0.02(-0.34%)
Aug 14, 2017 7.704 7.745 7.404 7.437 1,256,323 -0.21(-2.72%)
Aug 11, 2017 7.030 7.720 7.030 7.645 3,580,376 +0.62(+8.89%)
Aug 10, 2017 7.246 7.338 7.013 7.021 1,309,661 -0.16(-2.20%)
Aug 09, 2017 7.329 7.421 7.154 7.179 1,301,328 -0.12(-1.71%)
Aug 08, 2017 7.213 7.379 7.146 7.304 1,308,872 +0.13(+1.86%)
Aug 07, 2017 7.279 7.321 7.113 7.171 526,679 -0.19(-2.60%)
Aug 04, 2017 7.196 7.383 7.138 7.362 1,095,859 +0.17(+2.31%)
Aug 03, 2017 7.446 7.496 7.117 7.196 1,210,075 -0.25(-3.35%)
Aug 02, 2017 7.379 7.529 7.304 7.446 1,267,168 +0.06(+0.79%)
Aug 01, 2017 7.446 7.570 7.367 7.387 1,092,746 -0.12(-1.55%)
Jul 31, 2017 7.554 7.579 7.346 7.504 1,106,388 -0.08(-1.10%)
Jul 28, 2017 7.687 7.787 7.504 7.587 1,026,199 -0.06(-0.76%)
Jul 27, 2017 7.529 7.670 7.472 7.645 1,796,108 +0.14(+1.88%)
Jul 26, 2017 7.595 7.828 7.496 7.504 3,138,909 +0.00(+0.00%)
Jul 25, 2017 7.288 7.579 7.253 7.504 1,492,725 +0.40(+5.61%)
Jul 24, 2017 7.213 7.354 7.076 7.105 927,745 -0.10(-1.38%)
Jul 21, 2017 7.055 7.288 7.014 7.205 1,134,613 +0.12(+1.76%)
Jul 20, 2017 7.304 7.329 7.068 7.080 649,976 -0.18(-2.52%)
Jul 19, 2017 6.931 7.288 6.931 7.263 1,225,448 +0.30(+4.30%)
Jul 18, 2017 7.063 7.072 6.856 6.964 739,957 +0.01(+0.12%)
Jul 17, 2017 7.022 7.105 6.922 6.955 1,297,079 -0.07(-0.95%)
Jul 14, 2017 6.922 7.047 6.889 7.022 1,024,754 +0.11(+1.56%)
Jul 13, 2017 6.889 6.947 6.818 6.914 759,806 +0.02(+0.36%)
Jul 12, 2017 6.814 7.030 6.748 6.889 1,658,382 +0.11(+1.59%)
Jul 11, 2017 6.714 6.798 6.532 6.781 1,132,031 +0.18(+2.77%)
Jul 10, 2017 6.365 6.627 6.324 6.598 897,995 +0.20(+3.12%)
Jul 07, 2017 6.565 6.565 6.274 6.399 1,521,527 -0.20(-3.02%)
Jul 06, 2017 6.706 6.773 6.557 6.598 1,154,346 -0.04(-0.63%)
Jul 05, 2017 6.856 6.897 6.615 6.640 1,285,443 -0.31(-4.43%)
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.