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 (%)
Feb 28, 2019 7.679 7.679 7.374 7.476 651,570 -0.19(-2.43%)
Feb 27, 2019 7.755 7.827 7.628 7.662 645,460 +0.00(+0.00%)
Feb 26, 2019 7.586 7.819 7.586 7.662 902,789 +0.10(+1.34%)
Feb 25, 2019 7.366 7.586 7.315 7.561 823,019 +0.10(+1.36%)
Feb 22, 2019 7.679 7.772 7.417 7.459 1,082,736 +0.25(+3.40%)
Feb 21, 2019 7.290 7.366 7.137 7.213 757,467 -0.13(-1.73%)
Feb 20, 2019 7.154 7.387 7.137 7.340 699,923 +0.17(+2.36%)
Feb 19, 2019 7.171 7.256 7.103 7.171 545,656 -0.04(-0.59%)
Feb 15, 2019 7.180 7.252 7.146 7.213 572,608 +0.15(+2.16%)
Feb 14, 2019 6.943 7.163 6.917 7.061 643,224 +0.08(+1.21%)
Feb 13, 2019 6.883 7.061 6.866 6.976 608,110 +0.14(+1.98%)
Feb 12, 2019 6.832 6.926 6.739 6.841 985,480 +0.20(+3.06%)
Feb 11, 2019 6.612 6.761 6.591 6.638 808,161 -0.08(-1.26%)
Feb 08, 2019 6.790 6.816 6.672 6.722 630,956 -0.07(-1.00%)
Feb 07, 2019 7.103 7.120 6.714 6.790 693,318 -0.36(-5.09%)
Feb 06, 2019 7.137 7.209 7.103 7.154 440,298 -0.04(-0.59%)
Feb 05, 2019 7.239 7.307 7.146 7.197 423,773 -0.08(-1.16%)
Feb 04, 2019 7.154 7.290 7.146 7.281 613,996 -0.01(-0.12%)
Feb 01, 2019 7.349 7.425 7.264 7.290 579,695 -0.04(-0.58%)
Jan 31, 2019 7.544 7.628 7.302 7.332 842,857 -0.19(-2.48%)
Jan 30, 2019 7.425 7.569 7.324 7.518 487,278 +0.23(+3.14%)
Jan 29, 2019 7.383 7.543 7.290 7.290 661,464 +0.03(+0.47%)
Jan 28, 2019 7.188 7.357 7.082 7.256 874,934 -0.10(-1.38%)
Jan 25, 2019 7.391 7.510 7.277 7.357 1,047,809 +0.03(+0.35%)
Jan 24, 2019 7.163 7.362 7.095 7.332 650,626 +0.16(+2.24%)
Jan 23, 2019 7.374 7.425 7.154 7.171 665,585 -0.16(-2.19%)
Jan 22, 2019 7.636 7.653 7.332 7.332 951,923 -0.59(-7.47%)
Jan 18, 2019 7.907 8.008 7.814 7.924 632,753 +0.11(+1.41%)
Jan 17, 2019 7.619 7.890 7.619 7.814 599,337 +0.08(+0.98%)
Jan 16, 2019 7.721 7.907 7.691 7.738 346,044 -0.03(-0.44%)
Jan 15, 2019 7.704 7.831 7.696 7.772 578,899 +0.14(+1.88%)
Jan 14, 2019 7.543 7.763 7.543 7.628 679,895 -0.02(-0.22%)
Jan 11, 2019 7.543 7.755 7.442 7.645 924,948 +0.03(+0.33%)
Jan 10, 2019 7.391 7.687 7.374 7.619 819,424 +0.09(+1.24%)
Jan 09, 2019 7.484 7.603 7.264 7.526 807,334 +0.16(+2.18%)
Jan 08, 2019 7.433 7.464 7.247 7.366 786,337 +0.03(+0.46%)
Jan 07, 2019 7.315 7.518 7.112 7.332 1,061,761 +0.11(+1.52%)
Jan 04, 2019 7.044 7.239 7.019 7.222 921,755 +0.36(+5.30%)
Jan 03, 2019 6.782 7.011 6.622 6.858 919,910 +0.14(+2.01%)
Jan 02, 2019 6.410 6.884 6.292 6.723 1,498,645 +0.16(+2.45%)
Dec 31, 2018 6.436 6.664 6.427 6.562 872,445 +0.16(+2.51%)
Dec 28, 2018 6.393 6.596 6.351 6.402 1,052,302 +0.04(+0.66%)
Dec 27, 2018 6.199 6.368 6.106 6.359 1,121,319 -0.09(-1.44%)
Dec 26, 2018 6.089 6.469 5.777 6.452 1,359,386 +0.46(+7.61%)
Dec 24, 2018 6.140 6.199 5.988 5.996 744,883 -0.19(-3.14%)
Dec 21, 2018 6.444 6.503 6.157 6.191 1,489,648 -0.29(-4.43%)
Dec 20, 2018 6.512 6.866 6.427 6.478 1,735,321 -0.14(-2.04%)
Dec 19, 2018 6.647 7.018 6.613 6.613 2,131,595 +0.03(+0.51%)
Dec 18, 2018 6.892 6.909 6.579 6.579 2,184,138 -0.28(-4.06%)
Dec 17, 2018 7.061 7.187 6.841 6.858 1,575,855 -0.35(-4.81%)
Dec 14, 2018 7.517 7.567 7.179 7.204 1,174,336 -0.46(-5.95%)
Dec 13, 2018 7.474 7.787 7.424 7.660 2,440,279 +0.19(+2.49%)
Dec 12, 2018 7.584 7.711 7.457 7.474 1,670,204 +0.05(+0.68%)
Dec 11, 2018 7.618 7.626 7.310 7.424 1,693,498 -0.01(-0.11%)
Dec 10, 2018 7.550 7.677 7.339 7.432 1,580,361 -0.30(-3.93%)
Dec 07, 2018 7.914 7.964 7.643 7.736 2,223,164 +0.11(+1.44%)
Dec 06, 2018 7.905 7.956 7.559 7.626 3,535,079 -0.53(-6.52%)
Dec 04, 2018 8.513 8.572 8.129 8.158 1,151,721 -0.38(-4.45%)
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.