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

Enerplus Corp (NY: ERF )

19.97 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2019 6.261 6.337 6.175 6.192 980,704 -0.22(-3.45%)
May 30, 2019 6.533 6.588 6.405 6.414 1,083,132 -0.13(-1.95%)
May 29, 2019 6.371 6.558 6.295 6.541 1,130,188 +0.05(+0.79%)
May 28, 2019 6.609 6.669 6.490 6.490 628,831 -0.08(-1.16%)
May 24, 2019 6.694 6.737 6.499 6.567 578,098 -0.06(-0.90%)
May 23, 2019 6.720 6.771 6.499 6.626 822,830 -0.25(-3.58%)
May 22, 2019 7.170 7.204 6.873 6.873 1,063,186 -0.40(-5.49%)
May 21, 2019 7.119 7.289 7.042 7.272 678,096 +0.14(+2.03%)
May 20, 2019 7.195 7.212 7.119 7.127 354,568 -0.04(-0.59%)
May 17, 2019 7.323 7.391 7.166 7.170 817,060 -0.25(-3.32%)
May 16, 2019 7.527 7.629 7.395 7.416 932,068 -0.06(-0.80%)
May 15, 2019 7.340 7.522 7.263 7.476 796,234 +0.05(+0.69%)
May 14, 2019 7.289 7.505 7.289 7.425 809,153 +0.19(+2.58%)
May 13, 2019 7.620 7.629 7.136 7.238 1,044,678 -0.28(-3.73%)
May 10, 2019 7.501 7.841 7.403 7.518 1,419,408 +0.25(+3.51%)
May 09, 2019 7.110 7.327 7.025 7.263 1,019,959 +0.05(+0.71%)
May 08, 2019 7.034 7.263 7.034 7.212 795,690 +0.16(+2.29%)
May 07, 2019 7.340 7.340 7.008 7.051 1,167,808 -0.32(-4.38%)
May 06, 2019 7.238 7.433 7.204 7.374 744,927 +0.00(+0.00%)
May 03, 2019 7.348 7.391 7.234 7.374 508,764 +0.13(+1.76%)
May 02, 2019 7.272 7.365 7.195 7.246 1,622,409 -0.11(-1.50%)
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.