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

Enerplus Corp (NY: ERF )

19.97 -0.25 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2017 7.161 7.384 7.152 7.375 1,025,229 +0.26(+3.60%)
Jan 30, 2017 7.392 7.400 7.061 7.119 1,105,180 -0.36(-4.86%)
Jan 27, 2017 7.565 7.648 7.392 7.483 733,353 -0.21(-2.69%)
Jan 26, 2017 7.854 7.928 7.607 7.689 853,837 -0.20(-2.51%)
Jan 25, 2017 7.739 7.891 7.697 7.887 991,449 +0.11(+1.38%)
Jan 24, 2017 7.400 7.821 7.392 7.780 1,017,583 +0.46(+6.31%)
Jan 23, 2017 7.367 7.442 7.277 7.318 632,767 -0.19(-2.53%)
Jan 20, 2017 7.656 7.722 7.475 7.508 645,514 -0.09(-1.19%)
Jan 19, 2017 7.491 7.623 7.458 7.598 711,928 +0.12(+1.66%)
Jan 18, 2017 7.549 7.640 7.450 7.475 669,336 -0.23(-3.00%)
Jan 17, 2017 7.714 7.788 7.640 7.706 995,915 +0.09(+1.19%)
Jan 13, 2017 7.615 7.615 7.615 0 +0.21(+2.78%)
Jan 12, 2017 7.508 7.611 7.372 7.409 767,580 +0.07(+1.01%)
Jan 11, 2017 7.384 7.450 7.231 7.334 750,582 +0.01(+0.11%)
Jan 10, 2017 7.359 7.450 7.268 7.326 913,894 +0.00(+0.00%)
Jan 09, 2017 7.458 7.508 7.285 7.326 862,397 -0.30(-3.90%)
Jan 06, 2017 7.747 7.747 7.565 7.623 622,607 -0.12(-1.60%)
Jan 05, 2017 7.871 8.036 7.706 7.747 1,323,989 -0.07(-0.95%)
Jan 04, 2017 7.920 7.986 7.788 7.821 992,076 -0.04(-0.52%)
Jan 03, 2017 7.961 8.209 7.689 7.862 1,312,012 +0.04(+0.53%)
Dec 30, 2016 7.821 7.821 7.821 0 +0.04(+0.53%)
Dec 29, 2016 7.755 7.825 7.750 7.780 1,063,125 +0.00(+0.00%)
Dec 28, 2016 7.706 7.846 7.706 7.780 1,038,925 -0.03(-0.42%)
Dec 27, 2016 7.665 7.838 7.665 7.813 678,311 +0.17(+2.27%)
Dec 23, 2016 7.640 7.640 7.640 0 -0.14(-1.80%)
Dec 22, 2016 7.739 7.895 7.698 7.780 748,937 +0.05(+0.64%)
Dec 21, 2016 7.796 7.854 7.656 7.731 1,061,782 +0.00(+0.00%)
Dec 20, 2016 7.920 7.928 7.706 7.731 1,137,064 -0.07(-0.95%)
Dec 19, 2016 7.838 7.978 7.755 7.805 1,340,848 -0.05(-0.63%)
Dec 16, 2016 7.879 7.961 7.681 7.854 2,136,585 +0.07(+0.95%)
Dec 15, 2016 7.698 7.945 7.616 7.780 1,400,285 -0.12(-1.46%)
Dec 14, 2016 8.159 8.307 7.854 7.895 2,221,270 -0.40(-4.87%)
Dec 13, 2016 8.044 8.505 7.953 8.299 3,200,549 +0.48(+6.11%)
Dec 12, 2016 8.258 8.513 7.796 7.821 2,810,477 +0.22(+2.93%)
Dec 09, 2016 7.516 7.739 7.492 7.599 1,634,089 +0.15(+1.99%)
Dec 08, 2016 7.376 7.450 7.302 7.450 1,125,491 +0.12(+1.57%)
Dec 07, 2016 7.368 7.368 7.129 7.335 1,242,991 -0.06(-0.78%)
Dec 06, 2016 7.343 7.500 7.253 7.393 1,072,058 -0.09(-1.21%)
Dec 05, 2016 7.508 7.698 7.446 7.483 1,031,726 +0.12(+1.57%)
Dec 02, 2016 7.285 7.656 7.285 7.368 1,818,608 +0.05(+0.68%)
Dec 01, 2016 7.417 7.876 7.285 7.318 3,310,418 +0.18(+2.54%)
Nov 30, 2016 6.742 7.285 6.742 7.137 3,632,266 +1.06(+17.50%)
Nov 29, 2016 6.173 6.329 6.041 6.074 1,573,844 -0.36(-5.63%)
Nov 28, 2016 6.585 6.626 6.379 6.437 1,222,874 -0.07(-1.01%)
Nov 25, 2016 6.618 6.675 6.453 6.503 535,595 -0.18(-2.71%)
Nov 23, 2016 6.684 6.684 6.684 0 +0.07(+1.12%)
Nov 22, 2016 6.651 6.692 6.453 6.610 1,343,302 -0.02(-0.25%)
Nov 21, 2016 6.338 6.643 6.313 6.626 2,423,361 +0.50(+8.20%)
Nov 18, 2016 6.025 6.280 6.017 6.124 1,319,572 +0.13(+2.20%)
Nov 17, 2016 6.173 6.292 5.963 5.992 1,511,626 -0.07(-1.09%)
Nov 16, 2016 5.926 6.169 5.885 6.058 1,758,252 +0.08(+1.38%)
Nov 15, 2016 5.671 6.017 5.671 5.976 2,123,712 +0.44(+7.88%)
Nov 14, 2016 5.153 5.597 5.153 5.540 1,823,800 +0.27(+5.16%)
Nov 11, 2016 5.375 5.383 5.200 5.268 1,103,218 -0.22(-4.05%)
Nov 10, 2016 5.474 5.564 5.367 5.490 1,231,365 -0.09(-1.62%)
Nov 09, 2016 5.391 5.597 5.391 5.581 1,203,926 +0.13(+2.42%)
Nov 08, 2016 5.498 5.564 5.408 5.449 866,028 -0.10(-1.78%)
Nov 07, 2016 5.564 5.605 5.478 5.548 963,581 +0.08(+1.51%)
Nov 04, 2016 5.482 5.597 5.293 5.465 1,340,979 -0.12(-2.06%)
Nov 03, 2016 5.605 5.638 5.507 5.581 731,748 +0.02(+0.44%)
Nov 02, 2016 5.605 5.737 5.457 5.556 1,816,982 -0.20(-3.43%)
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.