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

Enerplus Corp (NY: ERF )

19.85 -0.12 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2017 7.579 7.717 7.496 7.655 1,147,936 +0.05(+0.66%)
Oct 30, 2017 7.412 7.680 7.412 7.604 1,732,966 +0.22(+2.94%)
Oct 27, 2017 7.003 7.387 6.920 7.387 1,548,536 +0.36(+5.11%)
Oct 26, 2017 6.978 7.070 6.862 7.028 1,285,460 +0.08(+1.20%)
Oct 25, 2017 7.028 7.087 6.878 6.945 904,548 -0.13(-1.77%)
Oct 24, 2017 7.137 7.170 7.053 7.070 699,626 -0.05(-0.70%)
Oct 23, 2017 7.170 7.241 7.120 7.120 868,365 -0.05(-0.70%)
Oct 20, 2017 7.220 7.245 7.120 7.170 1,196,925 -0.08(-1.15%)
Oct 19, 2017 7.254 7.312 7.220 7.254 1,470,649 -0.08(-1.14%)
Oct 18, 2017 7.370 7.587 7.337 7.337 1,531,866 -0.01(-0.11%)
Oct 17, 2017 7.395 7.412 7.270 7.345 1,361,553 -0.08(-1.01%)
Oct 16, 2017 7.562 7.620 7.387 7.420 1,121,328 -0.09(-1.22%)
Oct 13, 2017 7.529 7.645 7.487 7.512 831,015 +0.08(+1.01%)
Oct 12, 2017 7.504 7.604 7.370 7.437 1,502,259 -0.14(-1.87%)
Oct 11, 2017 7.645 7.654 7.504 7.579 1,666,966 -0.04(-0.55%)
Oct 10, 2017 7.796 7.796 7.620 7.620 1,290,881 -0.04(-0.54%)
Oct 09, 2017 7.720 7.762 7.629 7.662 380,833 -0.01(-0.11%)
Oct 06, 2017 7.837 7.862 7.670 7.670 1,010,724 -0.28(-3.56%)
Oct 05, 2017 7.979 8.062 7.921 7.954 1,033,577 -0.03(-0.42%)
Oct 04, 2017 7.962 8.112 7.946 7.987 1,045,791 -0.01(-0.10%)
Oct 03, 2017 8.004 8.087 7.917 7.996 714,102 -0.05(-0.62%)
Oct 02, 2017 7.996 8.129 7.975 8.046 1,123,723 -0.18(-2.23%)
Sep 29, 2017 8.112 8.254 8.012 8.229 821,180 +0.07(+0.82%)
Sep 28, 2017 8.279 8.321 8.104 8.162 888,991 -0.09(-1.11%)
Sep 27, 2017 8.112 8.254 1,669,467 -0.06(-0.70%)
Sep 26, 2017 8.237 8.397 8.196 8.312 1,433,832 +0.04(+0.50%)
Sep 25, 2017 8.454 8.500 8.271 8.271 1,633,508 -0.11(-1.29%)
Sep 22, 2017 8.304 8.479 8.262 8.379 1,290,834 +0.01(+0.10%)
Sep 21, 2017 7.988 8.379 7.963 8.371 4,189,564 +0.32(+3.93%)
Sep 20, 2017 7.846 8.287 7.829 8.054 2,671,038 +0.23(+2.98%)
Sep 19, 2017 7.763 7.838 7.729 7.821 861,178 +0.08(+1.08%)
Sep 18, 2017 7.704 7.813 7.667 7.738 968,533 -0.02(-0.21%)
Sep 15, 2017 7.946 7.946 7.713 7.754 1,184,167 -0.12(-1.59%)
Sep 14, 2017 7.704 7.921 7.704 7.879 2,059,800 +0.22(+2.83%)
Sep 13, 2017 7.513 7.671 7.496 7.663 1,423,419 +0.17(+2.34%)
Sep 12, 2017 7.480 7.571 7.434 7.488 833,360 +0.05(+0.67%)
Sep 11, 2017 7.421 7.521 7.388 7.438 585,822 +0.02(+0.22%)
Sep 08, 2017 7.538 7.621 7.371 7.421 689,416 -0.17(-2.20%)
Sep 07, 2017 7.471 7.629 7.450 7.588 937,103 +0.07(+0.89%)
Sep 06, 2017 7.471 7.571 7.430 7.521 1,094,666 +0.09(+1.23%)
Sep 05, 2017 7.513 7.571 7.321 7.430 1,112,595 -0.01(-0.11%)
Sep 01, 2017 7.396 7.488 7.305 7.438 711,443 +0.04(+0.56%)
Aug 31, 2017 7.163 7.434 7.138 7.396 1,130,170 +0.30(+4.23%)
Aug 30, 2017 7.163 7.246 7.021 7.096 1,070,719 -0.14(-1.96%)
Aug 29, 2017 7.121 7.271 7.030 7.238 987,020 +0.07(+1.05%)
Aug 28, 2017 7.329 7.346 7.121 7.163 996,463 -0.17(-2.27%)
Aug 25, 2017 7.321 7.346 7.230 7.329 788,300 +0.04(+0.57%)
Aug 24, 2017 7.371 7.421 7.279 7.288 678,594 -0.12(-1.57%)
Aug 23, 2017 7.146 7.425 7.126 7.404 1,037,045 +0.22(+3.01%)
Aug 22, 2017 7.288 7.346 7.171 7.188 783,537 -0.05(-0.69%)
Aug 21, 2017 7.438 7.471 7.171 7.238 1,013,547 -0.25(-3.33%)
Aug 18, 2017 7.479 7.646 7.413 7.487 909,717 +0.07(+0.90%)
Aug 17, 2017 7.388 7.554 7.388 7.421 1,102,365 -0.02(-0.34%)
Aug 16, 2017 7.404 7.562 7.396 7.446 1,008,141 +0.03(+0.45%)
Aug 15, 2017 7.413 7.471 7.350 7.413 1,061,885 -0.02(-0.34%)
Aug 14, 2017 7.704 7.745 7.404 7.438 1,256,285 -0.21(-2.72%)
Aug 11, 2017 7.030 7.720 7.030 7.646 3,580,268 +0.62(+8.89%)
Aug 10, 2017 7.246 7.338 7.013 7.022 1,309,622 -0.16(-2.20%)
Aug 09, 2017 7.329 7.421 7.155 7.180 1,301,289 -0.12(-1.71%)
Aug 08, 2017 7.213 7.379 7.146 7.304 1,308,832 +0.13(+1.86%)
Aug 07, 2017 7.279 7.321 7.113 7.171 526,664 -0.19(-2.60%)
Aug 04, 2017 7.196 7.383 7.138 7.363 1,095,826 +0.17(+2.31%)
Aug 03, 2017 7.446 7.496 7.117 7.196 1,210,038 -0.25(-3.35%)
Aug 02, 2017 7.379 7.529 7.304 7.446 1,267,130 +0.06(+0.79%)
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.