Indicators

Enerplus Corp (NY: ERF )

19.85 -0.12 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	4.662	4.900	4.654	4.891	1,096,148	+0.17(+3.65%)
Jul 28, 2016	4.695	4.818	4.646	4.719	1,061,427	-0.03(-0.69%)
Jul 27, 2016	4.916	5.084	4.719	4.752	1,691,083	-0.16(-3.17%)
Jul 26, 2016	4.867	4.924	4.761	4.908	2,035,775	-0.02(-0.33%)
Jul 25, 2016	5.129	5.153	4.916	4.924	969,958	-0.29(-5.64%)
Jul 22, 2016	5.292	5.321	5.170	5.219	737,652	-0.06(-1.09%)
Jul 21, 2016	5.325	5.513	5.268	5.276	1,098,378	-0.07(-1.23%)
Jul 20, 2016	5.178	5.386	5.112	5.341	1,299,188	+0.06(+1.08%)
Jul 19, 2016	5.301	5.391	5.243	5.284	731,180	-0.03(-0.62%)
Jul 18, 2016	5.227	5.341	5.178	5.317	881,735	+0.03(+0.62%)
Jul 15, 2016	5.350	5.398	5.219	5.284	668,536	-0.03(-0.62%)
Jul 14, 2016	5.374	5.411	5.296	5.317	894,742	+0.02(+0.46%)
Jul 13, 2016	5.399	5.440	5.170	5.292	1,079,396	-0.13(-2.41%)
Jul 12, 2016	5.284	5.497	5.251	5.423	1,484,639	+0.30(+5.91%)
Jul 11, 2016	5.186	5.276	5.112	5.121	983,781	-0.02(-0.32%)
Jul 08, 2016	5.219	5.129	5.129	5.137	1,489,326	+0.01(+0.16%)
Jul 07, 2016	5.341	5.456	5.088	5.129	1,763,303	-0.18(-3.39%)
Jul 06, 2016	5.031	5.325	5.006	5.309	1,784,553	+0.20(+4.01%)
Jul 05, 2016	5.227	5.292	5.014	5.104	1,104,301	-0.28(-5.17%)

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.