Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	14.93	15.32	14.88	15.12	1,848,886	-0.15(-1.01%)
Sep 29, 2011	15.31	15.50	14.97	15.27	1,449,923	+0.16(+1.06%)
Sep 28, 2011	15.57	15.71	15.09	15.11	1,383,321	-0.44(-2.85%)
Sep 27, 2011	15.81	16.11	15.49	15.55	1,569,151	+0.13(+0.84%)
Sep 26, 2011	15.12	15.46	14.73	15.42	1,663,316	+0.39(+2.58%)
Sep 23, 2011	14.93	15.34	14.82	15.04	1,545,594	-0.08(-0.53%)
Sep 22, 2011	15.40	15.52	14.75	15.12	3,237,165	-0.82(-5.14%)
Sep 21, 2011	16.21	16.62	15.94	15.94	1,875,866	-0.34(-2.08%)
Sep 20, 2011	16.47	16.74	16.27	16.27	1,226,651	-0.23(-1.38%)
Sep 19, 2011	16.50	16.66	16.19	16.50	1,300,919	-0.17(-1.03%)
Sep 16, 2011	16.92	17.05	16.60	16.68	1,255,102	-0.25(-1.46%)
Sep 15, 2011	16.94	16.96	16.71	16.92	1,368,327	+0.25(+1.51%)
Sep 14, 2011	16.58	16.87	16.32	16.67	1,228,208	+0.15(+0.93%)
Sep 13, 2011	16.48	16.60	16.29	16.52	1,111,253	+0.09(+0.56%)
Sep 12, 2011	16.35	16.53	16.07	16.42	1,640,381	-0.15(-0.93%)
Sep 09, 2011	16.88	16.91	16.44	16.58	1,844,819	-0.51(-2.96%)
Sep 08, 2011	17.33	17.38	17.04	17.08	1,425,921	-0.41(-2.32%)
Sep 07, 2011	17.29	17.54	17.16	17.49	1,283,740	+0.33(+1.90%)
Sep 06, 2011	16.93	17.21	16.72	17.16	1,604,157	-0.25(-1.42%)
Sep 02, 2011	17.54	17.64	17.24	17.41	1,402,261	-0.42(-2.35%)
Sep 01, 2011	18.09	18.15	17.80	17.83	1,146,392	-0.17(-0.96%)
Aug 31, 2011	17.92	18.17	17.80	18.00	1,292,497	+0.22(+1.25%)
Aug 30, 2011	17.61	17.91	17.43	17.78	1,357,717	+0.15(+0.84%)
Aug 29, 2011	17.32	17.65	17.25	17.63	1,061,475	+0.65(+3.81%)
Aug 26, 2011	16.67	17.04	16.34	16.98	1,339,269	+0.23(+1.36%)
Aug 25, 2011	17.12	17.14	16.63	16.76	1,246,700	-0.24(-1.41%)
Aug 24, 2011	17.10	17.27	16.87	17.00	1,317,855	-0.03(-0.18%)
Aug 23, 2011	16.69	17.04	16.31	17.03	2,146,469	+0.49(+2.98%)
Aug 22, 2011	17.14	17.14	16.26	16.53	2,643,548	-0.21(-1.25%)
Aug 19, 2011	17.00	17.45	16.68	16.74	2,297,690	-0.48(-2.79%)
Aug 18, 2011	17.65	17.65	17.09	17.22	2,147,657	-0.97(-5.32%)
Aug 17, 2011	18.25	18.74	18.18	18.19	1,856,798	+0.12(+0.65%)
Aug 16, 2011	18.05	18.32	17.91	18.07	2,036,524	-0.25(-1.35%)
Aug 15, 2011	17.87	18.34	17.83	18.32	2,315,281	+0.68(+3.84%)
Aug 12, 2011	18.04	18.18	17.52	17.64	1,974,593	-0.08(-0.45%)
Aug 11, 2011	16.84	17.86	16.72	17.72	3,199,641	+1.02(+6.12%)
Aug 10, 2011	16.61	17.25	16.35	16.70	3,428,094	+0.00(+0.00%)
Aug 09, 2011	15.42	16.79	15.54	16.70	4,802,779	+1.12(+7.15%)
Aug 08, 2011	15.42	15.98	15.05	15.58	5,975,545	-0.92(-5.60%)
Aug 05, 2011	17.29	17.33	15.79	16.51	5,627,368	-0.63(-3.70%)
Aug 04, 2011	18.34	18.36	17.00	17.14	4,114,531	-1.41(-7.60%)
Aug 03, 2011	18.84	18.90	18.25	18.55	2,617,050	-0.31(-1.63%)
Aug 02, 2011	19.23	19.43	18.85	18.86	1,579,032	-0.52(-2.67%)
Aug 01, 2011	19.61	19.65	19.24	19.38	1,006,976	+0.15(+0.77%)
Jul 29, 2011	19.17	19.49	19.17	19.23	1,244,968	-0.31(-1.61%)
Jul 28, 2011	19.35	19.66	19.27	19.55	1,035,672	+0.11(+0.57%)
Jul 27, 2011	19.58	19.67	19.27	19.43	1,347,082	-0.27(-1.38%)
Jul 26, 2011	19.63	19.80	19.56	19.71	964,440	+0.02(+0.13%)
Jul 25, 2011	19.52	19.74	19.47	19.68	1,096,853	+0.07(+0.38%)
Jul 22, 2011	19.45	19.61	19.37	19.61	761,821	+0.16(+0.82%)
Jul 21, 2011	19.35	19.59	19.33	19.45	1,174,837	+0.19(+0.99%)
Jul 20, 2011	19.35	19.42	19.18	19.26	978,927	-0.07(-0.35%)
Jul 19, 2011	19.11	19.38	19.08	19.32	1,143,233	+0.31(+1.62%)
Jul 18, 2011	18.97	19.10	18.80	19.02	1,045,832	-0.15(-0.77%)
Jul 15, 2011	19.16	19.27	19.06	19.16	1,151,929	+0.25(+1.30%)
Jul 14, 2011	19.32	19.33	18.87	18.92	1,045,177	-0.23(-1.22%)
Jul 13, 2011	19.10	19.53	19.04	19.15	989,659	+0.16(+0.84%)
Jul 12, 2011	18.79	19.15	18.79	18.99	1,440,664	+0.11(+0.59%)
Jul 11, 2011	19.19	19.19	18.76	18.88	1,448,866	-0.57(-2.91%)
Jul 08, 2011	19.37	19.58	19.32	19.45	1,183,984	-0.16(-0.82%)
Jul 07, 2011	19.76	19.77	19.55	19.61	1,131,209	+0.14(+0.73%)
Jul 06, 2011	19.58	19.65	19.31	19.47	1,091,988	-0.23(-1.19%)
Jul 05, 2011	19.69	19.88	19.64	19.70	1,342,777	+0.19(+0.98%)
Jul 01, 2011	19.47	19.60	19.29	19.51	753,925	+0.04(+0.22%)
Jun 30, 2011	19.56	19.80	19.42	19.47	1,170,249	+0.01(+0.03%)
Jun 29, 2011	19.20	19.52	19.07	19.46	969,270	+0.43(+2.27%)
Jun 28, 2011	18.73	19.04	18.72	19.03	964,533	+0.44(+2.39%)
Jun 27, 2011	18.46	18.60	18.36	18.58	729,612	+0.02(+0.10%)
Jun 24, 2011	18.79	18.79	18.50	18.57	852,538	-0.16(-0.85%)
Jun 23, 2011	18.74	18.78	18.33	18.73	1,815,096	-0.28(-1.46%)
Jun 22, 2011	18.99	19.13	18.92	19.00	861,624	+0.00(+0.00%)
Jun 21, 2011	18.46	19.10	18.44	19.00	1,301,417	+0.69(+3.77%)
Jun 20, 2011	18.31	18.36	18.24	18.31	1,068,543	-0.08(-0.44%)
Jun 17, 2011	18.63	18.70	18.34	18.39	943,687	-0.16(-0.86%)
Jun 16, 2011	18.62	18.73	18.34	18.55	1,220,197	-0.22(-1.15%)
Jun 15, 2011	19.02	19.14	18.60	18.77	1,505,468	-0.39(-2.06%)
Jun 14, 2011	18.99	19.32	18.89	19.16	1,026,501	+0.34(+1.80%)
Jun 13, 2011	19.07	19.08	18.52	18.83	2,170,964	-0.26(-1.39%)
Jun 10, 2011	19.21	19.26	18.95	19.09	1,638,951	-0.23(-1.18%)
Jun 09, 2011	19.10	19.37	19.01	19.32	1,306,975	+0.31(+1.62%)
Jun 08, 2011	19.05	19.32	18.95	19.01	1,580,113	-0.23(-1.22%)
Jun 07, 2011	19.24	19.45	19.10	19.24	1,297,743	+0.12(+0.61%)
Jun 06, 2011	19.55	19.56	19.07	19.13	1,499,266	-0.45(-2.30%)
Jun 03, 2011	19.18	19.60	19.08	19.58	2,121,829	+0.03(+0.16%)
May 24, 2011	19.48	19.76	19.43	19.55	1,248,843	+0.23(+1.21%)
May 23, 2011	19.40	19.45	19.23	19.31	838,735	-0.31(-1.60%)
May 20, 2011	19.47	19.77	19.25	19.63	1,411,239	+0.04(+0.19%)
May 19, 2011	19.58	19.72	19.49	19.59	1,330,686	+0.10(+0.54%)
May 18, 2011	19.10	19.63	19.09	19.48	1,781,677	+0.37(+1.93%)
May 17, 2011	18.49	19.37	18.49	19.11	3,755,503	+0.65(+3.54%)
May 16, 2011	18.38	18.79	18.33	18.46	1,411,848	-0.09(-0.50%)
May 13, 2011	18.58	18.75	18.39	18.55	1,184,960	-0.07(-0.40%)
May 12, 2011	18.69	18.76	18.37	18.63	1,953,337	-0.25(-1.31%)
May 11, 2011	19.31	19.33	18.73	18.87	1,411,303	-0.45(-2.33%)
May 10, 2011	19.13	19.43	19.13	19.32	831,920	+0.15(+0.80%)
May 09, 2011	18.97	19.28	18.95	19.17	1,294,745	+0.28(+1.50%)
May 06, 2011	18.62	19.15	18.50	18.89	2,365,337	+0.38(+2.03%)
May 05, 2011	18.91	19.04	18.28	18.51	3,124,591	-0.68(-3.56%)
May 04, 2011	19.73	19.78	19.07	19.19	1,958,803	-0.63(-3.17%)
May 03, 2011	20.00	20.16	19.58	19.82	1,963,458	-0.14(-0.68%)
May 02, 2011	19.99	20.01	19.90	19.96	1,843,597	+0.07(+0.34%)
Apr 29, 2011	19.64	19.90	19.53	19.89	1,018,938	+0.30(+1.54%)
Apr 28, 2011	19.34	19.63	19.21	19.59	959,659	+0.26(+1.34%)
Apr 27, 2011	19.34	19.38	19.02	19.33	1,003,329	+0.09(+0.45%)
Apr 26, 2011	19.31	19.39	19.21	19.24	618,767	-0.01(-0.03%)
Apr 25, 2011	19.31	19.32	19.13	19.25	985,729	+0.04(+0.19%)
Apr 21, 2011	19.29	19.31	19.05	19.21	803,913	+0.10(+0.55%)
Apr 20, 2011	19.16	19.19	18.96	19.11	1,132,144	+0.18(+0.94%)
Apr 19, 2011	18.73	19.02	18.71	18.93	728,911	+0.24(+1.29%)
Apr 18, 2011	18.80	18.80	18.51	18.69	1,108,615	-0.26(-1.40%)
Apr 15, 2011	18.79	19.17	18.76	18.95	767,756	+0.07(+0.36%)
Apr 14, 2011	18.84	18.97	18.73	18.89	708,273	-0.01(-0.03%)
Apr 13, 2011	18.98	19.22	18.81	18.89	854,923	+0.00(+0.00%)
Apr 12, 2011	19.39	19.39	18.56	18.89	1,767,822	-0.63(-3.22%)
Apr 11, 2011	19.96	19.98	19.45	19.52	1,118,459	-0.39(-1.98%)
Apr 08, 2011	19.86	19.99	19.82	19.92	693,344	+0.20(+1.00%)
Apr 07, 2011	19.71	19.82	19.67	19.72	891,504	+0.04(+0.19%)
Apr 06, 2011	19.71	19.80	19.63	19.68	918,366	+0.01(+0.06%)
Apr 05, 2011	19.53	19.73	19.50	19.67	760,881	+0.06(+0.28%)
Apr 04, 2011	19.60	19.70	19.56	19.61	587,205	+0.02(+0.13%)
Apr 01, 2011	19.71	19.77	19.53	19.59	881,845	+0.09(+0.44%)
Mar 31, 2011	19.63	19.72	19.46	19.50	974,593	-0.07(-0.38%)
Mar 30, 2011	19.53	19.68	19.45	19.58	619,288	+0.08(+0.41%)
Mar 29, 2011	19.43	19.59	19.28	19.50	755,661	+0.10(+0.54%)
Mar 28, 2011	19.40	19.60	19.31	19.39	606,950	-0.01(-0.06%)
Mar 25, 2011	19.40	19.57	19.37	19.40	953,312	-0.07(-0.38%)
Mar 24, 2011	19.43	19.70	19.41	19.48	860,683	-0.01(-0.03%)
Mar 23, 2011	19.42	19.53	19.26	19.48	803,733	+0.06(+0.29%)
Mar 22, 2011	19.55	19.61	19.31	19.43	752,299	-0.12(-0.60%)
Mar 21, 2011	19.49	19.56	19.43	19.55	1,032,574	+0.44(+2.29%)
Mar 18, 2011	19.05	19.25	19.00	19.11	890,335	+0.12(+0.62%)
Mar 17, 2011	18.81	19.06	18.65	18.99	1,304,013	+0.58(+3.14%)
Mar 16, 2011	18.10	18.71	18.07	18.41	2,009,530	+0.22(+1.22%)
Mar 15, 2011	18.05	18.36	18.02	18.19	3,390,597	-0.72(-3.81%)
Mar 14, 2011	18.65	18.96	18.55	18.91	1,001,370	+0.15(+0.79%)
Mar 11, 2011	18.56	19.00	18.49	18.76	1,622,641	-0.15(-0.78%)
Mar 10, 2011	19.26	19.26	18.57	18.91	1,643,348	-0.45(-2.32%)
Mar 09, 2011	19.71	19.82	19.25	19.36	1,195,062	-0.37(-1.87%)
Mar 08, 2011	19.68	19.76	19.40	19.73	945,169	-0.09(-0.43%)
Mar 07, 2011	20.02	20.12	19.61	19.82	1,416,660	-0.17(-0.86%)
Mar 04, 2011	19.90	20.01	19.80	19.99	863,358	+0.06(+0.28%)
Mar 03, 2011	19.84	20.00	19.72	19.93	916,281	+0.05(+0.25%)
Mar 02, 2011	19.85	19.96	19.74	19.88	1,182,121	+0.04(+0.19%)
Mar 01, 2011	20.09	20.16	19.80	19.85	1,394,283	-0.28(-1.41%)
Feb 28, 2011	19.60	20.20	19.57	20.13	1,543,325	+0.58(+2.96%)
Feb 25, 2011	19.85	19.85	19.29	19.55	1,374,826	-0.14(-0.69%)
Feb 24, 2011	20.25	20.29	19.57	19.69	2,005,528	-0.26(-1.33%)
Feb 23, 2011	19.42	20.03	19.37	19.95	2,547,849	+0.62(+3.22%)
Feb 22, 2011	18.92	19.52	18.91	19.33	1,870,371	+0.51(+2.68%)
Feb 18, 2011	19.11	19.16	18.79	18.83	1,305,988	-0.32(-1.67%)
Feb 17, 2011	19.15	19.21	19.03	19.15	1,024,810	-0.01(-0.06%)
Feb 16, 2011	19.10	19.21	18.99	19.16	1,073,550	+0.15(+0.81%)
Feb 15, 2011	19.26	19.26	18.91	19.00	1,338,032	-0.25(-1.31%)
Feb 14, 2011	19.26	19.29	19.11	19.26	1,046,722	+0.01(+0.06%)
Feb 11, 2011	19.18	19.30	19.11	19.24	721,445	+0.07(+0.39%)
Feb 10, 2011	19.18	19.30	19.11	19.17	867,410	-0.05(-0.26%)
Feb 09, 2011	19.47	19.51	19.10	19.22	1,128,131	-0.30(-1.52%)
Feb 08, 2011	19.66	19.74	19.47	19.52	921,182	-0.27(-1.37%)
Feb 07, 2011	19.87	19.98	19.73	19.79	899,255	-0.07(-0.37%)
Feb 04, 2011	19.96	20.01	19.74	19.86	885,109	-0.01(-0.06%)
Feb 03, 2011	19.95	19.95	19.68	19.87	1,000,969	+0.04(+0.22%)
Feb 02, 2011	19.97	20.01	19.71	19.83	1,003,375	-0.04(-0.19%)
Feb 01, 2011	20.06	20.08	19.82	19.87	1,078,600	+0.00(+0.00%)
Jan 31, 2011	19.70	19.99	19.65	19.87	1,189,384	+0.30(+1.51%)
Jan 28, 2011	19.47	19.58	19.32	19.57	1,194,788	+0.04(+0.19%)
Jan 27, 2011	19.60	19.74	19.38	19.53	860,197	-0.07(-0.38%)
Jan 26, 2011	19.44	19.66	19.25	19.61	1,412,881	+0.15(+0.76%)
Jan 25, 2011	19.82	19.88	19.21	19.46	997,641	-0.38(-1.92%)
Jan 24, 2011	19.68	19.96	19.44	19.84	1,008,646	-0.04(-0.19%)
Jan 21, 2011	19.72	20.02	19.50	19.88	1,969,755	+0.38(+1.96%)
Jan 20, 2011	19.67	19.70	18.96	19.50	2,339,854	-0.36(-1.80%)
Jan 19, 2011	20.16	20.18	19.74	19.85	1,333,128	-0.43(-2.13%)
Jan 18, 2011	20.06	20.38	20.05	20.29	922,190	+0.00(+0.00%)
Jan 14, 2011	20.15	20.29	19.89	20.29	987,571	+0.11(+0.55%)
Jan 13, 2011	20.00	20.21	19.78	20.17	823,850	+0.20(+0.99%)
Jan 12, 2011	19.98	20.51	19.94	19.98	1,598,776	+0.22(+1.09%)
Jan 11, 2011	19.31	19.76	19.26	19.76	867,286	+0.53(+2.75%)
Jan 10, 2011	19.21	19.27	19.10	19.23	820,595	-0.04(-0.22%)
Jan 07, 2011	19.52	19.52	19.16	19.27	761,006	-0.09(-0.45%)
Jan 06, 2011	19.59	19.60	19.33	19.36	746,726	-0.22(-1.13%)
Jan 05, 2011	19.53	19.70	19.38	19.58	851,860	+0.08(+0.41%)
Jan 04, 2011	19.64	19.66	19.21	19.50	994,218	-0.02(-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.

Enerplus Corp (NY: ERF )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Enerplus Corp (NY: ERF )

Historical Prices

Sections

Services

The Kane Republican