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 (%)
Jan 31, 2017 6.965 7.182 6.957 7.174 1,054,029 +0.25(+3.60%)
Jan 30, 2017 7.190 7.198 6.869 6.925 1,136,225 -0.35(-4.86%)
Jan 27, 2017 7.359 7.439 7.190 7.278 753,953 -0.20(-2.69%)
Jan 26, 2017 7.640 7.712 7.399 7.479 877,822 -0.19(-2.51%)
Jan 25, 2017 7.527 7.676 7.487 7.672 1,019,300 +0.10(+1.38%)
Jan 24, 2017 7.198 7.607 7.190 7.567 1,046,168 +0.45(+6.31%)
Jan 23, 2017 7.166 7.238 7.078 7.118 650,542 -0.18(-2.53%)
Jan 20, 2017 7.447 7.511 7.270 7.303 663,646 -0.09(-1.19%)
Jan 19, 2017 7.287 7.415 7.254 7.391 731,926 +0.12(+1.66%)
Jan 18, 2017 7.343 7.431 7.246 7.270 688,138 -0.22(-3.00%)
Jan 17, 2017 7.503 7.575 7.431 7.495 1,023,890 +0.09(+1.19%)
Jan 13, 2017 7.407 7.407 7.407 0 +0.20(+2.78%)
Jan 12, 2017 7.303 7.403 7.170 7.206 789,141 +0.07(+1.01%)
Jan 11, 2017 7.182 7.246 7.034 7.134 771,667 +0.01(+0.11%)
Jan 10, 2017 7.158 7.246 7.070 7.126 939,565 +0.00(+0.00%)
Jan 09, 2017 7.254 7.303 7.086 7.126 886,622 -0.29(-3.90%)
Jan 06, 2017 7.535 7.535 7.359 7.415 640,097 -0.12(-1.60%)
Jan 05, 2017 7.656 7.816 7.495 7.535 1,361,181 -0.07(-0.95%)
Jan 04, 2017 7.704 7.768 7.575 7.607 1,019,944 -0.04(-0.52%)
Jan 03, 2017 7.744 7.985 7.479 7.648 1,348,867 +0.04(+0.53%)
Dec 30, 2016 7.607 7.607 7.607 0 +0.04(+0.53%)
Dec 29, 2016 7.543 7.612 7.539 7.567 1,092,989 +0.00(+0.00%)
Dec 28, 2016 7.495 7.632 7.495 7.567 1,068,108 -0.03(-0.42%)
Dec 27, 2016 7.455 7.624 7.455 7.599 697,365 +0.17(+2.27%)
Dec 23, 2016 7.431 7.431 7.431 0 -0.14(-1.80%)
Dec 22, 2016 7.527 7.680 7.487 7.567 769,975 +0.05(+0.64%)
Dec 21, 2016 7.583 7.640 7.447 7.519 1,091,608 +0.00(+0.00%)
Dec 20, 2016 7.704 7.712 7.495 7.519 1,169,005 -0.07(-0.95%)
Dec 19, 2016 7.624 7.760 7.543 7.591 1,378,513 -0.05(-0.63%)
Dec 16, 2016 7.664 7.744 7.471 7.640 2,196,603 +0.07(+0.95%)
Dec 15, 2016 7.487 7.728 7.408 7.567 1,439,619 -0.11(-1.46%)
Dec 14, 2016 7.936 8.080 7.640 7.680 2,283,667 -0.39(-4.87%)
Dec 13, 2016 7.824 8.273 7.736 8.072 3,290,454 +0.46(+6.11%)
Dec 12, 2016 8.032 8.281 7.583 7.607 2,889,425 +0.22(+2.93%)
Dec 09, 2016 7.311 7.527 7.287 7.391 1,679,992 +0.14(+1.99%)
Dec 08, 2016 7.175 7.247 7.102 7.247 1,157,107 +0.11(+1.57%)
Dec 07, 2016 7.167 7.167 6.934 7.135 1,277,907 -0.06(-0.78%)
Dec 06, 2016 7.143 7.295 7.054 7.191 1,102,173 -0.09(-1.21%)
Dec 05, 2016 7.303 7.487 7.243 7.279 1,060,707 +0.11(+1.57%)
Dec 02, 2016 7.086 7.447 7.086 7.167 1,869,693 +0.05(+0.68%)
Dec 01, 2016 7.215 7.661 7.086 7.118 3,403,409 +0.18(+2.54%)
Nov 30, 2016 6.557 7.086 6.557 6.942 3,734,298 +1.03(+17.50%)
Nov 29, 2016 6.004 6.157 5.876 5.908 1,618,054 -0.35(-5.63%)
Nov 28, 2016 6.405 6.445 6.205 6.261 1,257,225 -0.06(-1.01%)
Nov 25, 2016 6.437 6.493 6.277 6.325 550,640 -0.18(-2.71%)
Nov 23, 2016 6.501 6.501 6.501 0 +0.07(+1.12%)
Nov 22, 2016 6.469 6.509 6.277 6.429 1,381,036 -0.02(-0.25%)
Nov 21, 2016 6.165 6.462 6.141 6.445 2,491,435 +0.49(+8.20%)
Nov 18, 2016 5.861 6.109 5.853 5.957 1,356,640 +0.13(+2.20%)
Nov 17, 2016 6.005 6.120 5.800 5.828 1,554,089 -0.06(-1.09%)
Nov 16, 2016 5.764 6.001 5.724 5.893 1,807,642 +0.08(+1.38%)
Nov 15, 2016 5.516 5.853 5.516 5.812 2,183,368 +0.42(+7.88%)
Nov 14, 2016 5.012 5.444 5.012 5.388 1,875,031 +0.26(+5.16%)
Nov 11, 2016 5.228 5.236 5.058 5.124 1,134,207 -0.22(-4.05%)
Nov 10, 2016 5.324 5.412 5.220 5.340 1,265,955 -0.09(-1.62%)
Nov 09, 2016 5.244 5.444 5.244 5.428 1,237,745 +0.13(+2.42%)
Nov 08, 2016 5.348 5.412 5.260 5.300 890,355 -0.10(-1.78%)
Nov 07, 2016 5.412 5.452 5.328 5.396 990,648 +0.08(+1.51%)
Nov 04, 2016 5.332 5.444 5.148 5.316 1,378,648 -0.11(-2.06%)
Nov 03, 2016 5.452 5.484 5.356 5.428 752,303 +0.02(+0.44%)
Nov 02, 2016 5.452 5.580 5.308 5.404 1,868,022 -0.19(-3.43%)
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.