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: 4:10 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 (%)
Dec 29, 2017 8.190 8.190 8.190 0 -0.13(-1.51%)
Dec 28, 2017 8.073 8.349 8.039 8.315 1,131,433 +0.29(+3.65%)
Dec 27, 2017 8.014 8.064 7.956 8.023 829,562 +0.00(+0.00%)
Dec 26, 2017 7.956 8.048 7.864 8.023 506,408 +0.12(+1.48%)
Dec 22, 2017 7.947 7.998 7.822 7.906 696,200 -0.07(-0.84%)
Dec 21, 2017 7.496 7.998 7.489 7.972 1,316,671 +0.44(+5.88%)
Dec 20, 2017 7.187 7.596 7.128 7.530 3,538,115 +0.38(+5.26%)
Dec 19, 2017 7.179 7.229 7.095 7.153 831,561 +0.00(+0.00%)
Dec 18, 2017 6.961 7.254 6.961 7.153 1,165,805 +0.26(+3.76%)
Dec 15, 2017 7.137 7.170 6.894 6.894 1,748,154 -0.19(-2.71%)
Dec 14, 2017 7.212 7.337 7.037 7.087 1,480,526 -0.18(-2.42%)
Dec 13, 2017 7.479 7.496 7.262 7.262 998,661 -0.18(-2.36%)
Dec 12, 2017 7.513 7.555 7.354 7.438 1,056,206 -0.08(-1.00%)
Dec 11, 2017 7.371 7.546 7.354 7.513 544,680 +0.13(+1.81%)
Dec 08, 2017 7.396 7.463 7.354 7.379 757,422 +0.06(+0.80%)
Dec 07, 2017 7.421 7.479 7.254 7.321 792,577 -0.10(-1.35%)
Dec 06, 2017 7.655 7.663 7.396 7.421 920,435 -0.33(-4.21%)
Dec 05, 2017 7.613 7.830 7.613 7.747 661,478 +0.08(+1.09%)
Dec 04, 2017 7.780 7.814 7.621 7.663 789,529 -0.18(-2.34%)
Dec 01, 2017 7.730 7.922 7.722 7.847 1,088,021 +0.23(+3.07%)
Nov 30, 2017 7.371 7.713 7.354 7.613 1,412,241 +0.30(+4.11%)
Nov 29, 2017 7.346 7.399 7.195 7.312 977,592 -0.03(-0.34%)
Nov 28, 2017 7.354 7.396 7.296 7.337 972,667 -0.05(-0.68%)
Nov 27, 2017 7.629 7.629 7.375 7.387 1,254,216 -0.28(-3.59%)
Nov 24, 2017 7.638 7.696 7.588 7.663 525,513 +0.11(+1.44%)
Nov 22, 2017 7.546 7.596 7.496 7.554 1,009,457 +0.11(+1.46%)
Nov 21, 2017 7.538 7.588 7.379 7.446 886,145 -0.03(-0.45%)
Nov 20, 2017 7.546 7.571 7.425 7.479 726,683 -0.12(-1.54%)
Nov 17, 2017 7.613 7.738 7.546 7.596 1,171,661 +0.07(+0.89%)
Nov 16, 2017 7.579 7.667 7.529 7.529 780,352 -0.05(-0.66%)
Nov 15, 2017 7.621 7.696 7.488 7.579 937,457 -0.14(-1.84%)
Nov 14, 2017 8.005 8.055 7.713 7.721 890,530 -0.37(-4.54%)
Nov 13, 2017 8.197 8.289 8.047 8.089 751,081 -0.13(-1.52%)
Nov 10, 2017 8.189 8.281 8.147 8.214 645,983 -0.01(-0.10%)
Nov 09, 2017 8.097 8.339 8.013 8.222 1,378,403 -0.08(-1.01%)
Nov 08, 2017 8.239 8.372 8.147 8.306 1,262,275 +0.03(+0.40%)
Nov 07, 2017 8.397 8.464 8.247 8.272 1,554,262 -0.18(-2.08%)
Nov 06, 2017 8.013 8.493 7.997 8.448 1,725,203 +0.48(+5.97%)
Nov 03, 2017 7.855 8.005 7.796 7.972 923,067 +0.15(+1.92%)
Nov 02, 2017 7.796 7.905 7.763 7.821 1,076,334 +0.00(+0.00%)
Nov 01, 2017 7.746 7.838 7.700 7.821 1,301,123 +0.17(+2.18%)
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%)
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.