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

Enerplus Corp (NY: ERF )

20.05 +0.08 (+0.40%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 23, 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 (%)
May 31, 2013 9.891 9.967 9.815 9.865 1,268,799 -0.08(-0.76%)
May 30, 2013 9.992 10.01 9.865 9.941 1,089,025 -0.06(-0.57%)
May 29, 2013 10.04 10.18 9.694 9.998 1,946,493 -0.22(-2.17%)
May 28, 2013 10.15 10.34 10.13 10.22 1,305,135 +0.10(+1.00%)
May 24, 2013 10.11 10.18 10.04 10.12 936,738 -0.05(-0.50%)
May 23, 2013 9.929 10.19 9.840 10.17 1,359,316 +0.08(+0.75%)
May 22, 2013 10.30 10.35 10.03 10.09 2,131,394 -0.20(-1.97%)
May 21, 2013 10.12 10.43 10.09 10.30 1,454,494 +0.07(+0.68%)
May 20, 2013 10.06 10.25 10.06 10.23 1,716,892 +0.18(+1.83%)
May 17, 2013 9.891 10.13 9.840 10.04 2,007,308 +0.16(+1.60%)
May 16, 2013 9.796 10.02 9.764 9.884 1,349,706 +0.05(+0.52%)
May 15, 2013 9.865 9.935 9.599 9.834 1,985,475 -0.10(-1.02%)
May 13, 2013 9.663 10.04 9.593 9.935 3,696,794 +0.42(+4.39%)
May 10, 2013 9.049 9.542 8.960 9.517 2,950,187 +0.49(+5.47%)
May 09, 2013 8.878 9.080 8.865 9.023 1,400,850 +0.09(+1.06%)
May 08, 2013 9.023 9.131 8.878 8.928 1,296,310 -0.11(-1.26%)
May 07, 2013 9.004 9.131 8.981 9.042 1,173,089 +0.04(+0.42%)
May 06, 2013 8.935 9.087 8.878 9.004 1,107,394 +0.07(+0.78%)
May 03, 2013 8.865 8.985 8.795 8.935 1,197,499 +0.14(+1.58%)
May 02, 2013 8.846 8.922 8.795 8.795 1,086,582 -0.04(-0.50%)
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.