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

Enerplus Corp (NY: ERF )

20.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Dec 29, 2017 7.966 7.966 7.966 0 -0.12(-1.51%)
Dec 28, 2017 7.852 8.121 7.820 8.088 1,163,203 +0.28(+3.65%)
Dec 27, 2017 7.795 7.844 7.738 7.803 852,856 +0.00(+0.00%)
Dec 26, 2017 7.738 7.828 7.649 7.803 520,627 +0.11(+1.48%)
Dec 22, 2017 7.730 7.779 7.608 7.690 715,749 -0.07(-0.84%)
Dec 21, 2017 7.291 7.779 7.284 7.755 1,353,643 +0.43(+5.88%)
Dec 20, 2017 6.991 7.389 6.934 7.324 3,637,463 +0.37(+5.26%)
Dec 19, 2017 6.982 7.031 6.901 6.958 854,911 +0.00(+0.00%)
Dec 18, 2017 6.771 7.056 6.771 6.958 1,198,540 +0.25(+3.76%)
Dec 15, 2017 6.942 6.974 6.706 6.706 1,797,241 -0.19(-2.71%)
Dec 14, 2017 7.015 7.137 6.845 6.893 1,522,098 -0.17(-2.42%)
Dec 13, 2017 7.275 7.291 7.064 7.064 1,026,703 -0.17(-2.36%)
Dec 12, 2017 7.308 7.348 7.153 7.234 1,085,864 -0.07(-1.00%)
Dec 11, 2017 7.169 7.340 7.153 7.308 559,975 +0.13(+1.81%)
Dec 08, 2017 7.194 7.259 7.153 7.178 778,690 +0.06(+0.80%)
Dec 07, 2017 7.218 7.275 7.056 7.121 814,832 -0.10(-1.35%)
Dec 06, 2017 7.446 7.454 7.194 7.218 946,280 -0.32(-4.21%)
Dec 05, 2017 7.405 7.617 7.405 7.535 680,052 +0.08(+1.09%)
Dec 04, 2017 7.568 7.600 7.413 7.454 811,699 -0.18(-2.34%)
Dec 01, 2017 7.519 7.706 7.511 7.633 1,118,572 +0.23(+3.07%)
Nov 30, 2017 7.169 7.503 7.153 7.405 1,451,896 +0.29(+4.11%)
Nov 29, 2017 7.145 7.197 6.999 7.113 1,005,042 -0.02(-0.34%)
Nov 28, 2017 7.153 7.194 7.096 7.137 999,979 -0.05(-0.68%)
Nov 27, 2017 7.421 7.421 7.173 7.186 1,289,434 -0.27(-3.59%)
Nov 24, 2017 7.429 7.486 7.380 7.454 540,270 +0.11(+1.44%)
Nov 22, 2017 7.340 7.389 7.291 7.348 1,037,802 +0.11(+1.46%)
Nov 21, 2017 7.332 7.380 7.178 7.242 911,028 -0.03(-0.45%)
Nov 20, 2017 7.340 7.364 7.222 7.275 747,087 -0.11(-1.54%)
Nov 17, 2017 7.405 7.527 7.340 7.389 1,204,560 +0.06(+0.89%)
Nov 16, 2017 7.372 7.458 7.324 7.324 802,264 -0.05(-0.66%)
Nov 15, 2017 7.413 7.486 7.283 7.372 963,780 -0.14(-1.84%)
Nov 14, 2017 7.786 7.835 7.502 7.510 915,535 -0.36(-4.54%)
Nov 13, 2017 7.973 8.063 7.827 7.868 772,171 -0.12(-1.52%)
Nov 10, 2017 7.965 8.054 7.925 7.989 664,122 -0.01(-0.10%)
Nov 09, 2017 7.876 8.111 7.795 7.998 1,417,108 -0.08(-1.00%)
Nov 08, 2017 8.014 8.144 7.925 8.079 1,297,719 +0.03(+0.40%)
Nov 07, 2017 8.168 8.233 8.022 8.046 1,597,905 -0.17(-2.08%)
Nov 06, 2017 7.795 8.261 7.778 8.217 1,773,645 +0.46(+5.97%)
Nov 03, 2017 7.640 7.786 7.583 7.754 948,986 +0.15(+1.92%)
Nov 02, 2017 7.583 7.689 7.551 7.608 1,106,556 +0.00(+0.00%)
Nov 01, 2017 7.535 7.624 7.490 7.608 1,337,658 +0.16(+2.18%)
Oct 31, 2017 7.372 7.506 7.291 7.445 1,180,169 +0.05(+0.66%)
Oct 30, 2017 7.210 7.470 7.210 7.397 1,781,626 +0.21(+2.94%)
Oct 27, 2017 6.812 7.186 6.731 7.186 1,592,018 +0.35(+5.11%)
Oct 26, 2017 6.788 6.877 6.674 6.837 1,321,555 +0.08(+1.20%)
Oct 25, 2017 6.837 6.893 6.691 6.755 929,948 -0.12(-1.77%)
Oct 24, 2017 6.942 6.974 6.861 6.877 719,271 -0.05(-0.70%)
Oct 23, 2017 6.974 7.043 6.926 6.926 892,748 -0.05(-0.70%)
Oct 20, 2017 7.023 7.047 6.926 6.974 1,230,533 -0.08(-1.15%)
Oct 19, 2017 7.055 7.112 7.023 7.055 1,511,944 -0.08(-1.14%)
Oct 18, 2017 7.169 7.380 7.137 7.137 1,574,880 -0.01(-0.11%)
Oct 17, 2017 7.193 7.210 7.072 7.145 1,399,784 -0.07(-1.01%)
Oct 16, 2017 7.356 7.412 7.185 7.218 1,152,815 -0.09(-1.22%)
Oct 13, 2017 7.323 7.437 7.283 7.307 854,350 +0.07(+1.01%)
Oct 12, 2017 7.299 7.396 7.169 7.234 1,544,442 -0.14(-1.87%)
Oct 11, 2017 7.437 7.445 7.299 7.372 1,713,774 -0.04(-0.55%)
Oct 10, 2017 7.583 7.583 7.412 7.412 1,327,129 -0.04(-0.54%)
Oct 09, 2017 7.510 7.550 7.420 7.453 391,527 -0.01(-0.11%)
Oct 06, 2017 7.623 7.647 7.461 7.461 1,039,104 -0.28(-3.56%)
Oct 05, 2017 7.761 7.842 7.704 7.737 1,062,599 -0.03(-0.42%)
Oct 04, 2017 7.745 7.891 7.729 7.769 1,075,156 -0.01(-0.10%)
Oct 03, 2017 7.785 7.866 7.701 7.777 734,153 -0.05(-0.62%)
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.