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 (%)
May 31, 2018 9.945 10.21 9.864 9.978 925,743 -0.11(-1.05%)
May 30, 2018 9.594 10.22 9.594 10.08 1,365,275 +0.58(+6.10%)
May 29, 2018 9.545 9.652 9.422 9.504 1,060,819 -0.16(-1.61%)
May 25, 2018 9.659 9.659 9.659 0 -0.33(-3.27%)
May 24, 2018 9.896 10.17 9.766 9.986 1,149,232 -0.08(-0.81%)
May 23, 2018 10.18 10.32 10.04 10.07 1,143,972 -0.20(-1.99%)
May 22, 2018 10.92 11.01 10.26 10.27 2,568,023 -0.64(-5.91%)
May 21, 2018 10.58 10.96 10.52 10.92 1,785,215 +0.44(+4.21%)
May 18, 2018 10.44 10.56 10.35 10.48 1,626,036 +0.03(+0.31%)
May 17, 2018 10.16 10.48 10.13 10.44 1,969,863 +0.37(+3.65%)
May 16, 2018 9.953 10.16 9.937 10.08 1,135,135 +0.11(+1.06%)
May 15, 2018 10.00 10.00 9.802 9.970 912,025 -0.02(-0.16%)
May 14, 2018 9.896 10.42 9.842 9.986 448,263 +0.18(+1.83%)
May 11, 2018 9.953 9.961 9.749 9.806 910,908 -0.14(-1.40%)
May 10, 2018 10.21 10.21 9.880 9.945 761,637 -0.20(-1.93%)
May 09, 2018 10.21 10.41 10.11 10.14 1,449,409 +0.11(+1.06%)
May 08, 2018 9.872 10.06 9.549 10.04 2,056,133 +0.13(+1.32%)
May 07, 2018 9.766 10.12 9.730 9.904 2,033,295 +0.30(+3.15%)
May 04, 2018 9.308 9.676 9.194 9.602 1,269,895 +0.26(+2.80%)
May 03, 2018 9.406 9.594 9.308 9.341 1,231,230 -0.20(-2.05%)
May 02, 2018 9.341 9.643 9.341 9.537 853,332 +0.16(+1.65%)
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.