Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	7.554	7.579	7.346	7.504	1,106,388	-0.08(-1.10%)
Jul 28, 2017	7.687	7.787	7.504	7.587	1,026,199	-0.06(-0.76%)
Jul 27, 2017	7.529	7.670	7.472	7.645	1,796,108	+0.14(+1.88%)
Jul 26, 2017	7.595	7.828	7.496	7.504	3,138,909	+0.00(+0.00%)
Jul 25, 2017	7.288	7.579	7.253	7.504	1,492,725	+0.40(+5.61%)
Jul 24, 2017	7.213	7.354	7.076	7.105	927,745	-0.10(-1.38%)
Jul 21, 2017	7.055	7.288	7.014	7.205	1,134,613	+0.12(+1.76%)
Jul 20, 2017	7.304	7.329	7.068	7.080	649,976	-0.18(-2.52%)
Jul 19, 2017	6.931	7.288	6.931	7.263	1,225,448	+0.30(+4.30%)
Jul 18, 2017	7.063	7.072	6.856	6.964	739,957	+0.01(+0.12%)
Jul 17, 2017	7.022	7.105	6.922	6.955	1,297,079	-0.07(-0.95%)
Jul 14, 2017	6.922	7.047	6.889	7.022	1,024,754	+0.11(+1.56%)
Jul 13, 2017	6.889	6.947	6.818	6.914	759,806	+0.02(+0.36%)
Jul 12, 2017	6.814	7.030	6.748	6.889	1,658,382	+0.11(+1.59%)
Jul 11, 2017	6.714	6.798	6.532	6.781	1,132,031	+0.18(+2.77%)
Jul 10, 2017	6.365	6.627	6.324	6.598	897,995	+0.20(+3.12%)
Jul 07, 2017	6.565	6.565	6.274	6.399	1,521,527	-0.20(-3.02%)
Jul 06, 2017	6.706	6.773	6.557	6.598	1,154,346	-0.04(-0.63%)
Jul 05, 2017	6.856	6.897	6.615	6.640	1,285,443	-0.31(-4.43%)

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.