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

Enerplus Corp (NY: ERF )

20.12 +0.27 (+1.39%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 24, 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, 2019 7.544 7.629 7.303 7.332 842,831 -0.19(-2.48%)
Jan 30, 2019 7.425 7.569 7.324 7.518 487,263 +0.23(+3.14%)
Jan 29, 2019 7.383 7.544 7.290 7.290 661,444 +0.03(+0.47%)
Jan 28, 2019 7.188 7.358 7.083 7.256 874,908 -0.10(-1.38%)
Jan 25, 2019 7.391 7.510 7.277 7.358 1,047,778 +0.03(+0.35%)
Jan 24, 2019 7.163 7.362 7.095 7.332 650,607 +0.16(+2.24%)
Jan 23, 2019 7.374 7.425 7.155 7.171 665,565 -0.16(-2.19%)
Jan 22, 2019 7.637 7.654 7.332 7.332 951,894 -0.59(-7.47%)
Jan 18, 2019 7.907 8.009 7.814 7.924 632,734 +0.11(+1.41%)
Jan 17, 2019 7.620 7.890 7.620 7.814 599,319 +0.08(+0.98%)
Jan 16, 2019 7.721 7.907 7.692 7.738 346,033 -0.03(-0.44%)
Jan 15, 2019 7.704 7.831 7.696 7.772 578,881 +0.14(+1.88%)
Jan 14, 2019 7.544 7.763 7.544 7.628 679,875 -0.02(-0.22%)
Jan 11, 2019 7.544 7.755 7.442 7.645 924,920 +0.03(+0.33%)
Jan 10, 2019 7.391 7.687 7.374 7.620 819,400 +0.09(+1.24%)
Jan 09, 2019 7.484 7.603 7.265 7.527 807,310 +0.16(+2.18%)
Jan 08, 2019 7.434 7.465 7.248 7.366 786,313 +0.03(+0.46%)
Jan 07, 2019 7.315 7.518 7.112 7.332 1,061,729 +0.11(+1.52%)
Jan 04, 2019 7.045 7.239 7.019 7.222 921,727 +0.36(+5.30%)
Jan 03, 2019 6.782 7.011 6.622 6.859 919,883 +0.14(+2.01%)
Jan 02, 2019 6.410 6.884 6.292 6.723 1,498,600 +0.16(+2.45%)
Dec 31, 2018 6.436 6.664 6.427 6.563 872,419 +0.16(+2.51%)
Dec 28, 2018 6.393 6.596 6.351 6.402 1,052,271 +0.04(+0.66%)
Dec 27, 2018 6.199 6.368 6.106 6.360 1,121,285 -0.09(-1.44%)
Dec 26, 2018 6.089 6.470 5.777 6.453 1,359,345 +0.46(+7.61%)
Dec 24, 2018 6.140 6.199 5.988 5.997 744,860 -0.19(-3.14%)
Dec 21, 2018 6.444 6.503 6.157 6.191 1,489,603 -0.29(-4.43%)
Dec 20, 2018 6.512 6.866 6.427 6.478 1,735,269 -0.14(-2.04%)
Dec 19, 2018 6.647 7.019 6.613 6.613 2,131,531 +0.03(+0.51%)
Dec 18, 2018 6.892 6.909 6.579 6.579 2,184,073 -0.28(-4.06%)
Dec 17, 2018 7.061 7.187 6.841 6.858 1,575,807 -0.35(-4.81%)
Dec 14, 2018 7.517 7.567 7.179 7.204 1,174,301 -0.46(-5.95%)
Dec 13, 2018 7.475 7.787 7.424 7.660 2,440,206 +0.19(+2.49%)
Dec 12, 2018 7.584 7.711 7.458 7.475 1,670,154 +0.05(+0.68%)
Dec 11, 2018 7.618 7.627 7.310 7.424 1,693,447 -0.01(-0.11%)
Dec 10, 2018 7.551 7.677 7.339 7.432 1,580,314 -0.30(-3.93%)
Dec 07, 2018 7.914 7.964 7.644 7.736 2,223,098 +0.11(+1.44%)
Dec 06, 2018 7.905 7.956 7.559 7.627 3,534,973 -0.53(-6.52%)
Dec 04, 2018 8.513 8.573 8.129 8.159 1,151,687 -0.38(-4.45%)
Dec 03, 2018 8.446 8.784 8.302 8.539 1,590,926 +0.41(+4.98%)
Nov 30, 2018 8.100 8.176 7.914 8.133 1,070,463 -0.12(-1.43%)
Nov 29, 2018 8.057 8.349 8.049 8.252 1,594,220 +0.25(+3.17%)
Nov 28, 2018 7.931 8.100 7.834 7.998 1,011,496 +0.04(+0.53%)
Nov 27, 2018 7.973 8.083 7.804 7.956 953,350 -0.05(-0.63%)
Nov 26, 2018 8.057 8.251 7.981 8.007 1,175,891 +0.12(+1.50%)
Nov 23, 2018 7.998 8.159 7.669 7.889 934,346 -0.40(-4.88%)
Nov 21, 2018 8.293 8.293 8.293 0 +0.30(+3.69%)
Nov 20, 2018 8.133 8.243 7.948 7.998 1,659,212 -0.33(-3.95%)
Nov 19, 2018 8.159 8.428 8.116 8.327 981,120 +0.02(+0.20%)
Nov 16, 2018 8.395 8.395 8.032 8.310 1,329,869 +0.07(+0.82%)
Nov 15, 2018 7.880 8.281 7.880 8.243 1,287,983 +0.31(+3.94%)
Nov 14, 2018 8.007 8.268 7.711 7.931 2,302,726 +0.17(+2.17%)
Nov 13, 2018 7.905 8.057 7.732 7.762 1,290,347 -0.18(-2.23%)
Nov 12, 2018 8.336 8.391 7.914 7.939 1,001,594 -0.30(-3.59%)
Nov 09, 2018 7.838 8.403 7.619 8.234 1,745,543 +0.24(+3.06%)
Nov 08, 2018 8.159 8.209 7.931 7.990 1,219,555 -0.22(-2.67%)
Nov 07, 2018 8.057 8.334 8.040 8.209 1,291,278 +0.33(+4.18%)
Nov 06, 2018 7.998 8.175 7.855 7.880 1,087,624 -0.11(-1.37%)
Nov 05, 2018 7.846 8.040 7.787 7.990 982,362 +0.26(+3.38%)
Nov 02, 2018 7.964 8.078 7.678 7.728 1,064,844 -0.26(-3.27%)
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.