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

Enerplus Corp (NY: ERF )

20.09 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 (%)
Sep 29, 2017 7.891 8.029 7.794 8.005 844,169 +0.06(+0.82%)
Sep 28, 2017 8.054 8.094 7.883 7.940 913,878 -0.09(-1.11%)
Sep 27, 2017 7.891 8.029 1,716,204 -0.06(-0.70%)
Sep 26, 2017 8.013 8.168 7.973 8.086 1,473,972 +0.04(+0.50%)
Sep 25, 2017 8.224 8.268 8.046 8.046 1,679,238 -0.11(-1.29%)
Sep 22, 2017 8.078 8.248 8.037 8.151 1,326,972 +0.01(+0.10%)
Sep 21, 2017 7.770 8.151 7.746 8.143 4,306,852 +0.31(+3.93%)
Sep 20, 2017 7.632 8.062 7.616 7.835 2,745,814 +0.23(+2.98%)
Sep 19, 2017 7.551 7.624 7.519 7.608 885,287 +0.08(+1.08%)
Sep 18, 2017 7.495 7.600 7.458 7.527 995,647 -0.02(-0.21%)
Sep 15, 2017 7.730 7.730 7.503 7.543 1,217,318 -0.12(-1.59%)
Sep 14, 2017 7.495 7.705 7.495 7.665 2,117,465 +0.21(+2.83%)
Sep 13, 2017 7.308 7.462 7.292 7.454 1,463,268 +0.17(+2.34%)
Sep 12, 2017 7.276 7.365 7.231 7.284 856,690 +0.05(+0.67%)
Sep 11, 2017 7.219 7.316 7.187 7.235 602,222 +0.02(+0.22%)
Sep 08, 2017 7.333 7.414 7.171 7.219 708,717 -0.16(-2.20%)
Sep 07, 2017 7.268 7.422 7.247 7.381 963,338 +0.06(+0.89%)
Sep 06, 2017 7.268 7.365 7.227 7.316 1,125,311 +0.09(+1.23%)
Sep 05, 2017 7.308 7.365 7.122 7.227 1,143,743 -0.01(-0.11%)
Sep 01, 2017 7.195 7.284 7.106 7.235 731,360 +0.04(+0.56%)
Aug 31, 2017 6.968 7.231 6.944 7.195 1,161,809 +0.29(+4.23%)
Aug 30, 2017 6.968 7.049 6.830 6.903 1,100,694 -0.14(-1.96%)
Aug 29, 2017 6.927 7.073 6.838 7.041 1,014,652 +0.07(+1.05%)
Aug 28, 2017 7.130 7.146 6.927 6.968 1,024,359 -0.16(-2.27%)
Aug 25, 2017 7.122 7.146 7.033 7.130 810,368 +0.04(+0.57%)
Aug 24, 2017 7.170 7.219 7.081 7.089 697,591 -0.11(-1.57%)
Aug 23, 2017 6.952 7.223 6.932 7.203 1,066,078 +0.21(+3.01%)
Aug 22, 2017 7.089 7.146 6.976 6.992 805,473 -0.05(-0.69%)
Aug 21, 2017 7.235 7.267 6.976 7.041 1,041,922 -0.24(-3.33%)
Aug 18, 2017 7.275 7.437 7.211 7.284 935,185 +0.06(+0.90%)
Aug 17, 2017 7.186 7.348 7.186 7.219 1,133,226 -0.02(-0.34%)
Aug 16, 2017 7.203 7.356 7.195 7.243 1,036,364 +0.03(+0.45%)
Aug 15, 2017 7.211 7.267 7.150 7.211 1,091,613 -0.02(-0.34%)
Aug 14, 2017 7.494 7.534 7.203 7.235 1,291,455 -0.20(-2.72%)
Aug 11, 2017 6.838 7.510 6.838 7.437 3,680,499 +0.61(+8.89%)
Aug 10, 2017 7.049 7.138 6.822 6.830 1,346,285 -0.15(-2.20%)
Aug 09, 2017 7.130 7.219 6.960 6.984 1,337,718 -0.12(-1.71%)
Aug 08, 2017 7.017 7.178 6.952 7.106 1,345,473 +0.13(+1.86%)
Aug 07, 2017 7.081 7.122 6.919 6.976 541,408 -0.19(-2.60%)
Aug 04, 2017 7.000 7.182 6.944 7.162 1,126,504 +0.16(+2.31%)
Aug 03, 2017 7.243 7.292 6.923 7.000 1,243,914 -0.24(-3.35%)
Aug 02, 2017 7.178 7.324 7.106 7.243 1,302,604 +0.06(+0.79%)
Aug 01, 2017 7.243 7.364 7.166 7.186 1,123,303 -0.11(-1.55%)
Jul 31, 2017 7.348 7.373 7.146 7.300 1,137,327 -0.08(-1.10%)
Jul 28, 2017 7.478 7.575 7.300 7.381 1,054,896 -0.06(-0.76%)
Jul 27, 2017 7.324 7.462 7.269 7.437 1,846,335 +0.14(+1.88%)
Jul 26, 2017 7.389 7.615 7.292 7.300 3,226,686 +0.00(+0.00%)
Jul 25, 2017 7.090 7.373 7.056 7.300 1,534,468 +0.39(+5.61%)
Jul 24, 2017 7.017 7.154 6.883 6.912 953,689 -0.10(-1.38%)
Jul 21, 2017 6.863 7.090 6.823 7.009 1,166,341 +0.12(+1.76%)
Jul 20, 2017 7.106 7.130 6.875 6.887 668,152 -0.18(-2.52%)
Jul 19, 2017 6.742 7.090 6.742 7.065 1,259,717 +0.29(+4.30%)
Jul 18, 2017 6.871 6.879 6.669 6.774 760,650 +0.01(+0.12%)
Jul 17, 2017 6.831 6.912 6.734 6.766 1,333,351 -0.06(-0.95%)
Jul 14, 2017 6.734 6.855 6.702 6.831 1,053,411 +0.11(+1.56%)
Jul 13, 2017 6.702 6.758 6.633 6.726 781,053 +0.02(+0.36%)
Jul 12, 2017 6.629 6.839 6.564 6.702 1,704,757 +0.11(+1.59%)
Jul 11, 2017 6.532 6.613 6.354 6.596 1,163,688 +0.18(+2.77%)
Jul 10, 2017 6.192 6.447 6.152 6.419 923,107 +0.19(+3.12%)
Jul 07, 2017 6.386 6.386 6.103 6.225 1,564,075 -0.19(-3.02%)
Jul 06, 2017 6.524 6.588 6.378 6.419 1,186,626 -0.04(-0.63%)
Jul 05, 2017 6.669 6.710 6.435 6.459 1,321,389 -0.30(-4.43%)
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.