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

Enerplus Corp (NY: ERF )

N/A UNCHANGED
Last 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 30, 2013 10.26 10.31 10.19 10.23 610,488 +0.01(+0.06%)
Aug 29, 2013 10.33 10.35 10.21 10.23 619,690 -0.13(-1.25%)
Aug 28, 2013 10.15 10.43 10.06 10.35 897,811 +0.26(+2.56%)
Aug 27, 2013 10.11 10.23 10.04 10.10 636,093 -0.07(-0.67%)
Aug 26, 2013 10.26 10.31 10.13 10.16 481,644 -0.07(-0.66%)
Aug 23, 2013 10.12 10.29 10.08 10.23 425,414 +0.14(+1.34%)
Aug 22, 2013 10.02 10.17 10.01 10.10 420,993 +0.08(+0.80%)
Aug 21, 2013 10.12 10.19 9.917 10.02 709,232 -0.15(-1.51%)
Aug 20, 2013 10.15 10.31 10.04 10.17 614,514 -0.02(-0.18%)
Aug 19, 2013 10.45 10.52 10.15 10.19 872,222 -0.28(-2.65%)
Aug 16, 2013 10.42 10.61 10.36 10.47 775,317 +0.03(+0.30%)
Aug 15, 2013 10.43 10.52 10.26 10.43 1,189,218 -0.14(-1.28%)
Aug 14, 2013 10.31 10.61 10.31 10.57 1,321,130 +0.22(+2.14%)
Aug 13, 2013 10.37 10.37 10.22 10.35 993,012 -0.04(-0.36%)
Aug 12, 2013 10.48 10.51 10.31 10.39 888,000 -0.10(-1.00%)
Aug 09, 2013 10.23 10.70 10.18 10.49 2,709,438 +0.35(+3.46%)
Aug 08, 2013 9.997 10.24 9.973 10.14 851,439 +0.16(+1.60%)
Aug 07, 2013 10.02 10.08 9.893 9.979 663,192 -0.10(-0.98%)
Aug 06, 2013 10.18 10.24 10.02 10.08 918,052 -0.06(-0.61%)
Aug 05, 2013 10.13 10.19 10.05 10.14 573,572 -0.04(-0.36%)
Aug 02, 2013 10.26 10.27 10.09 10.18 802,213 -0.07(-0.72%)
Aug 01, 2013 10.08 10.34 10.03 10.25 1,647,654 +0.24(+2.40%)
Jul 31, 2013 9.930 10.05 9.886 10.01 719,718 +0.09(+0.93%)
Jul 30, 2013 10.04 10.13 9.905 9.917 1,227,175 -0.10(-1.05%)
Jul 29, 2013 10.10 10.13 9.825 10.02 835,255 -0.08(-0.79%)
Jul 26, 2013 10.02 10.19 9.991 10.10 648,159 +0.04(+0.37%)
Jul 25, 2013 10.02 10.16 9.942 10.07 833,652 -0.03(-0.31%)
Jul 24, 2013 10.26 10.31 10.05 10.10 888,831 -0.14(-1.32%)
Jul 23, 2013 10.18 10.32 10.07 10.23 1,317,617 +0.07(+0.73%)
Jul 22, 2013 10.19 10.24 10.12 10.16 941,228 -0.03(-0.30%)
Jul 19, 2013 10.09 10.24 10.07 10.19 1,020,107 +0.07(+0.73%)
Jul 18, 2013 9.954 10.19 9.936 10.11 1,458,505 +0.15(+1.55%)
Jul 17, 2013 9.893 10.05 9.880 9.960 1,409,952 +0.07(+0.75%)
Jul 16, 2013 9.850 9.948 9.837 9.887 1,121,799 +0.04(+0.44%)
Jul 15, 2013 9.751 9.874 9.751 9.843 963,995 +0.06(+0.57%)
Jul 12, 2013 9.696 9.819 9.696 9.788 1,205,312 +0.07(+0.70%)
Jul 11, 2013 9.616 9.843 9.579 9.720 1,820,058 +0.19(+2.00%)
Jul 10, 2013 9.418 9.579 9.412 9.529 1,063,017 +0.14(+1.44%)
Jul 09, 2013 9.394 9.443 9.252 9.394 949,874 +0.08(+0.86%)
Jul 08, 2013 9.117 9.338 9.110 9.314 994,723 +0.25(+2.72%)
Jul 05, 2013 9.012 9.086 8.889 9.067 857,244 +0.01(+0.07%)
Jul 03, 2013 9.061 9.098 8.963 9.061 400,572 -0.01(-0.14%)
Jul 02, 2013 9.129 9.166 8.944 9.073 1,130,315 -0.06(-0.61%)
Jul 01, 2013 9.160 9.262 9.092 9.129 487,635 +0.02(+0.20%)
Jun 28, 2013 8.987 9.234 8.938 9.110 1,177,498 +0.37(+4.23%)
Jun 26, 2013 8.667 8.802 8.630 8.741 901,992 +0.16(+1.87%)
Jun 25, 2013 8.618 8.667 8.482 8.581 1,126,184 -0.01(-0.14%)
Jun 24, 2013 8.538 8.673 8.359 8.593 1,413,480 -0.19(-2.17%)
Jun 21, 2013 8.993 9.030 8.753 8.784 1,268,867 -0.17(-1.86%)
Jun 20, 2013 9.191 9.234 8.858 8.950 2,072,093 -0.47(-5.03%)
Jun 19, 2013 9.449 9.548 9.357 9.425 1,190,828 -0.04(-0.46%)
Jun 18, 2013 9.160 9.492 9.154 9.468 1,515,028 +0.29(+3.15%)
Jun 17, 2013 9.123 9.301 9.105 9.178 1,493,589 +0.09(+1.02%)
Jun 14, 2013 9.277 9.283 9.067 9.086 883,784 -0.16(-1.73%)
Jun 13, 2013 9.141 9.289 9.098 9.246 845,757 +0.12(+1.35%)
Jun 12, 2013 9.252 9.301 9.080 9.123 1,038,618 -0.14(-1.46%)
Jun 11, 2013 9.345 9.363 9.240 9.258 905,810 -0.20(-2.08%)
Jun 10, 2013 9.320 9.486 9.234 9.455 910,809 +0.14(+1.45%)
Jun 07, 2013 9.400 9.443 9.240 9.320 815,371 -0.05(-0.53%)
Jun 06, 2013 9.178 9.388 9.172 9.369 765,515 +0.19(+2.08%)
Jun 05, 2013 9.351 9.363 9.172 9.178 1,434,862 -0.23(-2.42%)
Jun 04, 2013 9.523 9.585 9.215 9.406 2,914,551 -0.15(-1.55%)
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.