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, 2019 6.090 6.164 6.007 6.024 1,008,192 -0.22(-3.45%)
May 30, 2019 6.355 6.408 6.230 6.239 1,113,491 -0.12(-1.95%)
May 29, 2019 6.198 6.379 6.123 6.363 1,161,866 +0.05(+0.79%)
May 28, 2019 6.429 6.487 6.313 6.313 646,457 -0.07(-1.16%)
May 24, 2019 6.512 6.553 6.322 6.388 594,302 -0.06(-0.90%)
May 23, 2019 6.536 6.586 6.322 6.446 845,893 -0.24(-3.58%)
May 22, 2019 6.974 7.007 6.685 6.685 1,092,986 -0.39(-5.49%)
May 21, 2019 6.925 7.090 6.850 7.074 697,102 +0.14(+2.03%)
May 20, 2019 6.999 7.016 6.925 6.933 364,506 -0.04(-0.59%)
May 17, 2019 7.123 7.189 6.970 6.974 839,961 -0.24(-3.32%)
May 16, 2019 7.321 7.421 7.193 7.214 958,193 -0.06(-0.80%)
May 15, 2019 7.140 7.317 7.065 7.272 818,551 +0.05(+0.69%)
May 14, 2019 7.090 7.301 7.090 7.222 831,833 +0.18(+2.58%)
May 13, 2019 7.412 7.421 6.941 7.040 1,073,959 -0.27(-3.73%)
May 10, 2019 7.297 7.627 7.202 7.313 1,459,193 +0.25(+3.51%)
May 09, 2019 6.917 7.127 6.834 7.065 1,048,547 +0.05(+0.71%)
May 08, 2019 6.842 7.065 6.842 7.016 817,992 +0.16(+2.29%)
May 07, 2019 7.140 7.140 6.817 6.859 1,200,540 -0.31(-4.38%)
May 06, 2019 7.040 7.231 7.007 7.173 765,806 +0.00(+0.00%)
May 03, 2019 7.148 7.189 7.036 7.173 523,024 +0.12(+1.76%)
May 02, 2019 7.074 7.164 6.999 7.049 1,667,883 -0.11(-1.50%)
May 01, 2019 7.561 7.561 7.148 7.156 1,642,603 -0.40(-5.36%)
Apr 30, 2019 7.627 7.668 7.437 7.561 960,933 -0.02(-0.22%)
Apr 29, 2019 7.511 7.602 7.495 7.578 712,320 +0.02(+0.22%)
Apr 26, 2019 7.701 7.701 7.479 7.561 998,733 -0.16(-2.03%)
Apr 25, 2019 7.817 7.858 7.656 7.718 2,771,686 -0.10(-1.27%)
Apr 24, 2019 8.023 8.032 7.800 7.817 1,063,262 -0.20(-2.47%)
Apr 23, 2019 7.924 8.036 7.792 8.015 1,106,383 +0.07(+0.94%)
Apr 22, 2019 7.553 7.941 7.520 7.941 874,056 +0.54(+7.37%)
Apr 18, 2019 7.371 7.454 7.297 7.396 638,443 +0.06(+0.79%)
Apr 17, 2019 7.454 7.479 7.264 7.338 794,463 -0.05(-0.67%)
Apr 16, 2019 7.503 7.512 7.371 7.388 803,853 -0.12(-1.54%)
Apr 15, 2019 7.553 7.615 7.479 7.503 530,246 -0.07(-0.87%)
Apr 12, 2019 7.611 7.718 7.503 7.569 983,469 +0.15(+2.00%)
Apr 11, 2019 7.421 7.602 7.363 7.421 705,700 -0.09(-1.21%)
Apr 10, 2019 7.479 7.611 7.404 7.512 1,067,737 +0.09(+1.22%)
Apr 09, 2019 7.470 7.619 7.379 7.421 1,177,369 -0.06(-0.77%)
Apr 08, 2019 7.272 7.487 7.239 7.479 1,258,597 +0.31(+4.38%)
Apr 05, 2019 6.975 7.190 6.975 7.165 781,033 +0.21(+3.09%)
Apr 04, 2019 6.785 7.000 6.744 6.950 771,055 +0.16(+2.31%)
Apr 03, 2019 6.967 7.016 6.752 6.793 1,001,820 -0.14(-2.02%)
Apr 02, 2019 7.173 7.181 6.843 6.934 979,115 -0.21(-3.00%)
Apr 01, 2019 7.025 7.165 6.983 7.148 1,179,357 +0.21(+2.97%)
Mar 29, 2019 7.132 7.173 6.917 6.942 800,174 -0.07(-0.94%)
Mar 28, 2019 6.934 7.041 6.934 7.008 613,305 -0.03(-0.47%)
Mar 27, 2019 7.189 7.255 7.025 7.041 555,697 -0.17(-2.40%)
Mar 26, 2019 7.280 7.338 7.177 7.214 1,036,160 +0.05(+0.69%)
Mar 25, 2019 7.140 7.280 7.091 7.165 1,390,568 -0.02(-0.23%)
Mar 22, 2019 7.313 7.313 7.033 7.181 1,013,367 -0.21(-2.90%)
Mar 21, 2019 7.222 7.429 7.181 7.396 1,325,178 +0.18(+2.51%)
Mar 20, 2019 6.835 7.255 6.785 7.214 1,017,684 +0.38(+5.55%)
Mar 19, 2019 7.099 7.146 6.810 6.835 783,183 -0.18(-2.59%)
Mar 18, 2019 6.810 7.033 6.769 7.016 1,030,963 +0.27(+4.03%)
Mar 15, 2019 6.818 6.868 6.736 6.744 1,013,974 -0.16(-2.39%)
Mar 14, 2019 6.967 6.992 6.851 6.909 522,516 -0.06(-0.83%)
Mar 13, 2019 6.975 7.041 6.934 6.967 782,077 +0.07(+1.08%)
Mar 12, 2019 6.818 6.926 6.818 6.893 724,877 +0.11(+1.58%)
Mar 11, 2019 6.785 6.893 6.761 6.785 972,830 +0.00(+0.00%)
Mar 08, 2019 6.695 6.802 6.546 6.785 1,061,883 -0.07(-0.96%)
Mar 07, 2019 7.025 7.033 6.843 6.851 958,254 -0.13(-1.89%)
Mar 06, 2019 7.074 7.074 6.901 6.983 734,099 -0.17(-2.42%)
Mar 05, 2019 7.247 7.330 7.148 7.156 712,187 -0.13(-1.81%)
Mar 04, 2019 7.231 7.297 7.025 7.288 904,930 +0.09(+1.26%)
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.