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

Enerplus Corp (NY: ERF )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jun 30, 2011 31.76 32.15 31.53 31.60 720,878 +0.01(+0.03%)
Jun 29, 2011 31.17 31.69 30.95 31.59 597,074 +0.70(+2.27%)
Jun 28, 2011 30.41 30.91 30.39 30.89 594,156 +0.72(+2.39%)
Jun 27, 2011 29.97 30.20 29.80 30.17 449,444 +0.03(+0.10%)
Jun 24, 2011 30.50 30.51 30.03 30.14 525,167 -0.26(-0.86%)
Jun 23, 2011 30.42 30.48 29.75 30.40 1,118,106 -0.45(-1.46%)
Jun 22, 2011 30.82 31.05 30.71 30.85 530,764 +0.00(+0.00%)
Jun 21, 2011 29.96 31.00 29.93 30.85 801,678 +1.12(+3.77%)
Jun 20, 2011 29.73 29.80 29.61 29.73 658,227 -0.13(-0.44%)
Jun 17, 2011 30.24 30.35 29.78 29.86 581,315 -0.26(-0.86%)
Jun 16, 2011 30.22 30.40 29.77 30.12 751,646 -0.35(-1.15%)
Jun 15, 2011 30.87 31.07 30.20 30.47 927,374 -0.64(-2.06%)
Jun 14, 2011 30.82 31.36 30.67 31.11 632,329 +0.55(+1.80%)
Jun 13, 2011 30.95 30.97 30.06 30.56 1,337,322 -0.43(-1.39%)
Jun 10, 2011 31.18 31.26 30.76 30.99 1,009,600 -0.37(-1.18%)
Jun 09, 2011 31.01 31.44 30.86 31.36 805,102 +0.50(+1.62%)
Jun 08, 2011 30.92 31.37 30.76 30.86 973,356 -0.38(-1.22%)
Jun 07, 2011 31.23 31.57 31.00 31.24 799,415 +0.19(+0.61%)
Jun 06, 2011 31.73 31.76 30.96 31.05 923,554 -0.73(-2.30%)
Jun 03, 2011 31.14 31.81 30.97 31.78 1,307,055 +0.05(+0.16%)
May 24, 2011 31.62 32.07 31.55 31.73 769,292 +0.38(+1.21%)
May 23, 2011 31.50 31.57 31.22 31.35 516,664 -0.51(-1.60%)
May 20, 2011 31.61 32.10 31.25 31.86 869,329 +0.06(+0.19%)
May 19, 2011 31.78 32.02 31.64 31.80 819,708 +0.17(+0.54%)
May 18, 2011 31.00 31.86 30.99 31.63 1,097,520 +0.60(+1.93%)
May 17, 2011 30.02 31.45 30.02 31.03 2,313,404 +1.06(+3.54%)
May 16, 2011 29.84 30.50 29.75 29.97 869,704 -0.15(-0.50%)
May 13, 2011 30.16 30.44 29.85 30.12 729,940 -0.12(-0.40%)
May 12, 2011 30.34 30.45 29.82 30.24 1,203,263 -0.40(-1.31%)
May 11, 2011 31.34 31.38 30.40 30.64 869,368 -0.73(-2.33%)
May 10, 2011 31.05 31.54 31.05 31.37 512,466 +0.25(+0.80%)
May 09, 2011 30.79 31.30 30.76 31.12 797,568 +0.46(+1.50%)
May 06, 2011 30.22 31.08 30.03 30.66 1,457,057 +0.61(+2.03%)
May 05, 2011 30.70 30.91 29.68 30.05 1,924,760 -1.11(-3.56%)
May 04, 2011 32.03 32.11 30.95 31.16 1,206,630 -1.02(-3.17%)
May 03, 2011 32.47 32.72 31.78 32.18 1,209,498 -0.22(-0.68%)
May 02, 2011 32.45 32.49 32.31 32.40 1,135,663 +0.11(+0.34%)
Apr 29, 2011 31.89 32.31 31.71 32.29 627,670 +0.49(+1.54%)
Apr 28, 2011 31.39 31.86 31.18 31.80 591,154 +0.42(+1.34%)
Apr 27, 2011 31.39 31.46 30.87 31.38 618,055 +0.14(+0.45%)
Apr 26, 2011 31.34 31.47 31.18 31.24 381,163 -0.01(-0.03%)
Apr 25, 2011 31.34 31.36 31.06 31.25 607,213 +0.06(+0.19%)
Apr 21, 2011 31.32 31.35 30.93 31.19 495,214 +0.17(+0.55%)
Apr 20, 2011 31.10 31.15 30.78 31.02 697,405 +0.29(+0.94%)
Apr 19, 2011 30.41 30.87 30.38 30.73 449,012 +0.39(+1.29%)
Apr 18, 2011 30.52 30.52 30.05 30.34 682,911 -0.43(-1.40%)
Apr 15, 2011 30.50 31.12 30.46 30.77 472,941 +0.11(+0.36%)
Apr 14, 2011 30.59 30.80 30.40 30.66 436,299 -0.01(-0.03%)
Apr 13, 2011 30.81 31.20 30.54 30.67 526,636 +0.00(+0.00%)
Apr 12, 2011 31.47 31.47 30.13 30.67 1,088,985 -1.02(-3.22%)
Apr 11, 2011 32.40 32.44 31.58 31.69 688,975 -0.64(-1.98%)
Apr 08, 2011 32.24 32.45 32.18 32.33 427,103 +0.32(+1.00%)
Apr 07, 2011 32.00 32.18 31.93 32.01 549,170 +0.06(+0.19%)
Apr 06, 2011 32.00 32.15 31.87 31.95 565,717 +0.02(+0.06%)
Apr 05, 2011 31.70 32.03 31.65 31.93 468,706 +0.09(+0.28%)
Apr 04, 2011 31.81 31.98 31.75 31.84 361,721 +0.04(+0.13%)
Apr 01, 2011 32.00 32.09 31.70 31.80 543,220 +0.14(+0.44%)
Mar 31, 2011 31.87 32.02 31.59 31.66 600,353 -0.12(-0.38%)
Mar 30, 2011 31.71 31.94 31.58 31.78 381,484 +0.13(+0.41%)
Mar 29, 2011 31.55 31.80 31.30 31.65 465,490 +0.17(+0.54%)
Mar 28, 2011 31.49 31.81 31.35 31.48 373,884 -0.02(-0.06%)
Mar 25, 2011 31.49 31.78 31.44 31.50 587,244 -0.12(-0.38%)
Mar 24, 2011 31.55 31.98 31.51 31.62 530,184 -0.01(-0.03%)
Mar 23, 2011 31.52 31.71 31.26 31.63 495,103 +0.09(+0.29%)
Mar 22, 2011 31.74 31.83 31.35 31.54 463,419 -0.19(-0.60%)
Mar 21, 2011 31.63 31.75 31.54 31.73 636,070 +0.71(+2.29%)
Mar 18, 2011 30.92 31.25 30.85 31.02 548,450 +0.19(+0.62%)
Mar 17, 2011 30.53 30.94 30.28 30.83 803,277 +0.94(+3.14%)
Mar 16, 2011 29.38 30.38 29.33 29.89 1,237,878 +0.36(+1.22%)
Mar 15, 2011 29.30 29.81 29.26 29.53 2,088,621 -1.17(-3.81%)
Mar 14, 2011 30.27 30.78 30.12 30.70 616,848 +0.24(+0.79%)
Mar 11, 2011 30.13 30.84 30.02 30.46 999,553 -0.24(-0.78%)
Mar 10, 2011 31.26 31.26 30.14 30.70 1,012,309 -0.73(-2.32%)
Mar 09, 2011 31.99 32.18 31.25 31.43 736,163 -0.60(-1.87%)
Mar 08, 2011 31.95 32.08 31.50 32.03 582,228 -0.14(-0.44%)
Mar 07, 2011 32.50 32.67 31.84 32.17 872,668 -0.28(-0.86%)
Mar 04, 2011 32.30 32.48 32.15 32.45 531,832 +0.09(+0.28%)
Mar 03, 2011 32.21 32.47 32.02 32.36 564,433 +0.08(+0.25%)
Mar 02, 2011 32.23 32.41 32.04 32.28 728,191 +0.06(+0.19%)
Mar 01, 2011 32.61 32.72 32.15 32.22 858,884 -0.46(-1.41%)
Feb 28, 2011 31.81 32.80 31.77 32.68 950,694 +0.94(+2.96%)
Feb 25, 2011 32.22 32.22 31.31 31.74 846,898 -0.22(-0.69%)
Feb 24, 2011 32.87 32.93 31.77 31.96 1,235,413 -0.43(-1.33%)
Feb 23, 2011 31.52 32.51 31.44 32.39 1,569,485 +1.01(+3.22%)
Feb 22, 2011 30.71 31.69 30.70 31.38 1,152,156 +0.82(+2.68%)
Feb 18, 2011 31.03 31.11 30.50 30.56 804,494 -0.52(-1.67%)
Feb 17, 2011 31.08 31.19 30.90 31.08 631,287 -0.02(-0.06%)
Feb 16, 2011 31.00 31.18 30.82 31.10 661,311 +0.25(+0.81%)
Feb 15, 2011 31.27 31.27 30.70 30.85 824,233 -0.41(-1.31%)
Feb 14, 2011 31.27 31.32 31.02 31.26 644,785 +0.02(+0.06%)
Feb 11, 2011 31.13 31.34 31.02 31.24 444,413 +0.12(+0.39%)
Feb 10, 2011 31.13 31.33 31.02 31.12 534,328 -0.08(-0.26%)
Feb 09, 2011 31.60 31.67 31.00 31.20 694,933 -0.48(-1.52%)
Feb 08, 2011 31.92 32.04 31.60 31.68 567,452 -0.44(-1.37%)
Feb 07, 2011 32.26 32.44 32.03 32.12 553,945 -0.12(-0.37%)
Feb 04, 2011 32.40 32.49 32.04 32.24 545,231 -0.02(-0.06%)
Feb 03, 2011 32.38 32.39 31.94 32.26 616,601 +0.07(+0.22%)
Feb 02, 2011 32.42 32.49 31.99 32.19 618,083 -0.06(-0.19%)
Feb 01, 2011 32.56 32.59 32.18 32.25 664,422 +0.00(+0.00%)
Jan 31, 2011 31.98 32.45 31.90 32.25 732,665 +0.48(+1.51%)
Jan 28, 2011 31.60 31.79 31.36 31.77 735,994 +0.06(+0.19%)
Jan 27, 2011 31.82 32.05 31.46 31.71 529,885 -0.12(-0.38%)
Jan 26, 2011 31.56 31.91 31.25 31.83 870,340 +0.24(+0.76%)
Jan 25, 2011 32.17 32.28 31.18 31.59 614,551 -0.62(-1.92%)
Jan 24, 2011 31.95 32.40 31.56 32.21 621,330 -0.06(-0.19%)
Jan 21, 2011 32.01 32.50 31.65 32.27 1,213,377 +0.62(+1.96%)
Jan 20, 2011 31.93 31.98 30.78 31.65 1,441,359 -0.58(-1.80%)
Jan 19, 2011 32.72 32.76 32.05 32.23 821,212 -0.70(-2.13%)
Jan 18, 2011 32.57 33.09 32.55 32.93 568,073 +0.00(+0.00%)
Jan 14, 2011 32.71 32.94 32.29 32.93 608,348 +0.18(+0.55%)
Jan 13, 2011 32.47 32.81 32.11 32.75 507,495 +0.32(+0.99%)
Jan 12, 2011 32.43 33.29 32.37 32.43 984,852 +0.35(+1.09%)
Jan 11, 2011 31.34 32.08 31.26 32.08 534,252 +0.86(+2.75%)
Jan 10, 2011 31.19 31.28 31.01 31.22 505,490 -0.07(-0.22%)
Jan 07, 2011 31.69 31.69 31.10 31.29 468,783 -0.14(-0.45%)
Jan 06, 2011 31.80 31.81 31.38 31.43 459,986 -0.36(-1.13%)
Jan 05, 2011 31.70 31.98 31.45 31.79 524,749 +0.13(+0.41%)
Jan 04, 2011 31.89 31.91 31.19 31.66 612,442 -0.03(-0.09%)
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.