Indicators

Enerplus Corp (NY: ERF )

19.84 -0.13 (-0.68%)

Streaming Delayed Price Updated: 3:25 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	7.871	8.225	7.858	8.206	2,953,800	+0.28(+3.60%)
Dec 28, 2012	7.902	7.940	7.864	7.921	1,781,275	-0.03(-0.40%)
Dec 27, 2012	7.978	8.016	7.866	7.953	2,756,343	+0.03(+0.40%)
Dec 26, 2012	8.099	8.130	7.852	7.921	1,750,132	-0.15(-1.81%)
Dec 24, 2012	8.137	8.194	8.042	8.067	877,991	-0.08(-0.93%)
Dec 21, 2012	8.092	8.225	8.073	8.143	2,199,671	-0.08(-1.00%)
Dec 20, 2012	8.327	8.409	8.187	8.225	1,472,580	-0.08(-0.99%)
Dec 19, 2012	8.301	8.460	8.276	8.308	1,789,673	+0.02(+0.23%)
Dec 18, 2012	8.105	8.327	8.099	8.289	2,115,753	+0.15(+1.87%)
Dec 17, 2012	8.073	8.187	8.073	8.137	1,296,477	+0.07(+0.86%)
Dec 14, 2012	8.130	8.137	7.985	8.067	1,810,976	-0.13(-1.55%)
Dec 13, 2012	8.219	8.276	8.137	8.194	1,439,893	-0.09(-1.07%)
Dec 12, 2012	8.434	8.447	8.187	8.282	2,087,552	-0.16(-1.88%)
Dec 11, 2012	8.371	8.688	8.352	8.441	2,717,726	+0.06(+0.68%)
Dec 10, 2012	8.206	8.390	8.168	8.384	1,734,009	+0.18(+2.16%)
Dec 07, 2012	8.276	8.314	8.181	8.206	1,250,474	-0.03(-0.31%)
Dec 06, 2012	8.384	8.434	8.175	8.232	1,183,114	-0.21(-2.48%)
Dec 05, 2012	8.282	8.504	8.276	8.441	1,777,022	+0.16(+1.91%)

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.