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 (%)
Oct 31, 2016 5.428 5.468 5.325 5.380 1,221,581 -0.11(-2.04%)
Oct 28, 2016 5.468 5.716 5.436 5.492 1,593,307 -0.02(-0.29%)
Oct 27, 2016 5.532 5.668 5.500 5.508 1,247,985 +0.03(+0.58%)
Oct 26, 2016 5.540 5.620 5.412 5.476 2,385,282 -0.18(-3.25%)
Oct 25, 2016 5.772 5.924 5.652 5.660 1,328,184 -0.18(-3.15%)
Oct 24, 2016 5.972 6.012 5.748 5.844 1,087,831 -0.18(-3.05%)
Oct 21, 2016 5.892 6.060 5.852 6.028 1,112,268 +0.08(+1.34%)
Oct 20, 2016 5.988 6.060 5.884 5.948 1,132,447 -0.16(-2.62%)
Oct 19, 2016 5.996 6.188 5.900 6.108 1,852,446 +0.22(+3.66%)
Oct 18, 2016 5.828 5.924 5.780 5.892 1,272,307 +0.19(+3.37%)
Oct 17, 2016 5.812 5.812 5.636 5.700 859,376 -0.11(-1.93%)
Oct 14, 2016 5.860 5.924 5.732 5.812 1,159,035 -0.03(-0.55%)
Oct 13, 2016 5.740 5.948 5.636 5.844 1,561,216 +0.04(+0.69%)
Oct 12, 2016 5.852 5.884 5.704 5.804 1,553,702 -0.11(-1.89%)
Oct 11, 2016 5.948 6.076 5.876 5.916 1,286,446 -0.03(-0.54%)
Oct 10, 2016 5.948 6.052 5.844 5.948 730,535 +0.10(+1.78%)
Oct 07, 2016 5.972 5.988 5.780 5.844 1,009,856 -0.06(-1.08%)
Oct 06, 2016 6.004 6.084 5.804 5.908 1,532,099 -0.04(-0.67%)
Oct 05, 2016 5.612 6.044 5.612 5.948 3,634,730 +0.44(+7.98%)
Oct 04, 2016 5.348 5.540 5.284 5.508 3,076,181 +0.16(+2.99%)
Oct 03, 2016 5.156 5.388 5.021 5.348 1,435,168 +0.22(+4.37%)
Sep 30, 2016 5.108 5.268 5.029 5.124 1,503,593 +0.10(+2.07%)
Sep 29, 2016 5.053 5.311 4.949 5.021 2,783,437 +0.01(+0.16%)
Sep 28, 2016 4.589 5.029 4.485 5.013 2,974,613 +0.46(+10.19%)
Sep 27, 2016 4.653 4.669 4.525 4.549 1,402,897 -0.17(-3.56%)
Sep 26, 2016 4.916 4.948 4.717 4.717 1,024,544 -0.14(-2.96%)
Sep 23, 2016 4.980 5.040 4.844 4.860 1,112,111 -0.14(-2.72%)
Sep 22, 2016 5.012 5.084 4.972 4.996 1,363,388 +0.12(+2.46%)
Sep 21, 2016 4.685 4.904 4.661 4.876 1,275,234 +0.26(+5.53%)
Sep 20, 2016 4.661 4.737 4.565 4.621 1,490,172 -0.09(-1.86%)
Sep 19, 2016 4.844 4.904 4.701 4.709 1,087,484 -0.06(-1.34%)
Sep 16, 2016 4.661 4.805 4.565 4.773 1,833,875 -0.02(-0.50%)
Sep 15, 2016 4.828 4.896 4.773 4.797 1,137,639 +0.00(+0.00%)
Sep 14, 2016 4.860 5.008 4.789 4.797 1,396,137 -0.10(-2.12%)
Sep 13, 2016 5.148 5.160 4.856 4.900 1,504,543 -0.39(-7.39%)
Sep 12, 2016 5.259 5.371 5.156 5.291 1,139,245 -0.07(-1.34%)
Sep 09, 2016 5.571 5.603 5.355 5.363 1,120,706 -0.35(-6.15%)
Sep 08, 2016 5.690 5.818 5.611 5.714 1,220,922 +0.13(+2.29%)
Sep 07, 2016 5.754 5.874 5.563 5.587 1,101,115 -0.16(-2.78%)
Sep 06, 2016 5.659 5.802 5.635 5.746 679,110 +0.10(+1.84%)
Sep 02, 2016 5.651 5.643 5.643 5.643 780,232 +0.12(+2.17%)
Sep 01, 2016 5.515 5.531 5.339 5.523 931,898 -0.03(-0.57%)
Aug 31, 2016 5.579 5.635 5.479 5.555 1,110,679 -0.05(-0.85%)
Aug 30, 2016 5.690 5.786 5.563 5.603 848,150 -0.08(-1.40%)
Aug 29, 2016 5.603 5.766 5.595 5.682 861,656 -0.04(-0.70%)
Aug 26, 2016 5.818 5.965 5.690 5.722 901,812 -0.07(-1.24%)
Aug 25, 2016 5.786 5.914 5.726 5.794 771,139 +0.02(+0.28%)
Aug 24, 2016 5.906 6.025 5.754 5.778 810,692 -0.19(-3.20%)
Aug 23, 2016 5.858 6.041 5.858 5.969 872,007 +0.06(+0.94%)
Aug 22, 2016 5.993 6.033 5.850 5.914 1,127,955 -0.20(-3.26%)
Aug 19, 2016 6.121 6.232 6.069 6.113 945,384 -0.12(-1.92%)
Aug 18, 2016 5.985 6.232 5.969 6.232 1,595,425 +0.31(+5.25%)
Aug 17, 2016 5.882 5.946 5.730 5.922 1,372,326 +0.03(+0.54%)
Aug 16, 2016 5.786 5.906 5.679 5.890 1,605,804 +0.11(+1.93%)
Aug 15, 2016 5.563 5.810 5.531 5.778 1,875,040 +0.29(+5.22%)
Aug 12, 2016 5.507 5.563 5.404 5.491 815,962 +0.05(+0.88%)
Aug 11, 2016 5.340 5.507 5.268 5.443 1,029,961 +0.17(+3.17%)
Aug 10, 2016 5.372 5.412 5.244 5.276 900,625 -0.06(-1.05%)
Aug 09, 2016 5.451 5.539 5.312 5.332 1,063,546 -0.07(-1.33%)
Aug 08, 2016 5.300 5.555 5.276 5.404 2,149,845 +0.23(+4.47%)
Aug 05, 2016 4.925 5.252 4.846 5.172 1,616,599 +0.17(+3.34%)
Aug 04, 2016 4.822 5.037 4.766 5.005 1,097,210 +0.13(+2.61%)
Aug 03, 2016 4.662 4.901 4.630 4.878 1,213,310 +0.21(+4.44%)
Aug 02, 2016 4.654 4.782 4.583 4.670 1,476,472 +0.17(+3.72%)
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.