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

Enerplus Corp (NY: ERF )

20.51 +0.07 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2018 6.485 6.715 6.477 6.613 865,744 +0.16(+2.51%)
Dec 28, 2018 6.443 6.647 6.400 6.451 1,044,221 +0.04(+0.66%)
Dec 27, 2018 6.247 6.417 6.153 6.409 1,112,707 -0.09(-1.44%)
Dec 26, 2018 6.136 6.519 5.822 6.502 1,348,946 +0.46(+7.61%)
Dec 24, 2018 6.187 6.247 6.034 6.043 739,162 -0.20(-3.14%)
Dec 21, 2018 6.494 6.553 6.205 6.239 1,478,207 -0.29(-4.43%)
Dec 20, 2018 6.562 6.919 6.477 6.528 1,721,993 -0.14(-2.04%)
Dec 19, 2018 6.698 7.073 6.664 6.664 2,115,224 +0.03(+0.51%)
Dec 18, 2018 6.945 6.962 6.630 6.630 2,167,364 -0.28(-4.06%)
Dec 17, 2018 7.115 7.243 6.894 6.911 1,563,752 -0.35(-4.81%)
Dec 14, 2018 7.575 7.626 7.234 7.260 1,165,317 -0.46(-5.95%)
Dec 13, 2018 7.532 7.847 7.481 7.719 2,421,538 +0.19(+2.49%)
Dec 12, 2018 7.643 7.771 7.515 7.532 1,657,377 +0.05(+0.68%)
Dec 11, 2018 7.677 7.685 7.366 7.481 1,680,492 -0.01(-0.11%)
Dec 10, 2018 7.609 7.736 7.396 7.490 1,568,224 -0.31(-3.93%)
Dec 07, 2018 7.975 8.026 7.702 7.796 2,206,090 +0.11(+1.44%)
Dec 06, 2018 7.966 8.017 7.617 7.685 3,507,929 -0.54(-6.52%)
Dec 04, 2018 8.579 8.639 8.192 8.222 1,142,876 -0.38(-4.45%)
Dec 03, 2018 8.511 8.851 8.366 8.605 1,578,755 +0.41(+4.98%)
Nov 30, 2018 8.162 8.239 7.975 8.196 1,062,274 -0.12(-1.43%)
Nov 29, 2018 8.119 8.413 8.111 8.315 1,582,024 +0.26(+3.17%)
Nov 28, 2018 7.992 8.162 7.894 8.060 1,003,758 +0.04(+0.53%)
Nov 27, 2018 8.034 8.145 7.864 8.017 946,057 -0.05(-0.63%)
Nov 26, 2018 8.119 8.315 8.043 8.068 1,166,895 +0.12(+1.50%)
Nov 23, 2018 8.060 8.221 7.728 7.949 927,198 -0.41(-4.88%)
Nov 21, 2018 8.357 8.357 8.357 0 +0.30(+3.69%)
Nov 20, 2018 8.196 8.306 8.009 8.060 1,646,519 -0.33(-3.95%)
Nov 19, 2018 8.221 8.493 8.179 8.391 973,614 +0.02(+0.20%)
Nov 16, 2018 8.459 8.459 8.094 8.374 1,319,695 +0.07(+0.82%)
Nov 15, 2018 7.941 8.345 7.941 8.306 1,278,130 +0.31(+3.94%)
Nov 14, 2018 8.068 8.332 7.771 7.992 2,285,109 +0.17(+2.17%)
Nov 13, 2018 7.966 8.119 7.792 7.822 1,280,475 -0.18(-2.23%)
Nov 12, 2018 8.400 8.455 7.975 8.000 993,932 -0.30(-3.59%)
Nov 09, 2018 7.898 8.468 7.677 8.298 1,732,189 +0.25(+3.06%)
Nov 08, 2018 8.221 8.272 7.992 8.051 1,210,225 -0.22(-2.67%)
Nov 07, 2018 8.119 8.398 8.102 8.272 1,281,400 +0.33(+4.18%)
Nov 06, 2018 8.060 8.238 7.915 7.941 1,079,304 -0.11(-1.37%)
Nov 05, 2018 7.907 8.102 7.847 8.051 974,847 +0.26(+3.38%)
Nov 02, 2018 8.026 8.141 7.737 7.788 1,056,697 -0.26(-3.27%)
Nov 01, 2018 7.983 8.132 7.830 8.051 1,099,647 +0.15(+1.94%)
Oct 31, 2018 7.813 8.162 7.813 7.898 1,285,281 +0.13(+1.64%)
Oct 30, 2018 7.660 7.796 7.567 7.771 1,114,400 +0.00(+0.00%)
Oct 29, 2018 8.221 8.289 7.618 7.771 1,212,935 -0.47(-5.68%)
Oct 26, 2018 7.941 8.357 7.822 8.238 1,639,430 +0.17(+2.11%)
Oct 25, 2018 8.179 8.281 8.001 8.069 1,053,219 -0.03(-0.42%)
Oct 24, 2018 8.604 8.689 8.094 8.103 1,146,084 -0.38(-4.50%)
Oct 23, 2018 8.723 8.723 8.357 8.485 1,464,558 -0.48(-5.40%)
Oct 22, 2018 9.088 9.173 8.969 8.969 805,603 -0.17(-1.86%)
Oct 19, 2018 9.088 9.262 9.088 9.139 992,677 +0.13(+1.41%)
Oct 18, 2018 9.266 9.283 8.833 9.011 1,233,783 -0.45(-4.76%)
Oct 17, 2018 9.963 9.997 9.427 9.461 978,411 -0.59(-5.83%)
Oct 16, 2018 9.861 10.06 9.818 10.05 465,676 +0.24(+2.42%)
Oct 15, 2018 9.979 10.10 9.793 9.810 533,451 -0.15(-1.53%)
Oct 12, 2018 10.07 10.17 9.818 9.963 680,544 +0.14(+1.47%)
Oct 11, 2018 9.844 10.02 9.682 9.818 1,103,296 -0.14(-1.37%)
Oct 10, 2018 10.43 10.43 9.912 9.954 936,925 -0.46(-4.41%)
Oct 09, 2018 10.23 10.47 10.15 10.41 661,924 +0.20(+2.00%)
Oct 08, 2018 10.18 10.29 10.06 10.21 471,232 -0.16(-1.56%)
Oct 05, 2018 10.53 10.54 10.31 10.37 637,098 -0.17(-1.61%)
Oct 04, 2018 10.85 10.93 10.47 10.54 823,256 -0.39(-3.57%)
Oct 03, 2018 10.60 10.95 10.52 10.93 951,261 +0.36(+3.37%)
Oct 02, 2018 10.70 10.77 10.53 10.57 535,467 -0.12(-1.11%)
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.