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

Enerplus Corp (NY: ERF )

20.22 +0.15 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 31, 2014 6.848 6.949 6.949 6.949 2,410,622 -0.01(-0.10%)
Dec 30, 2014 6.913 7.022 6.761 6.956 2,796,136 +0.00(+0.00%)
Dec 29, 2014 7.145 7.239 6.891 6.956 2,945,675 -0.13(-1.84%)
Dec 26, 2014 7.209 7.345 7.044 7.087 1,226,409 -0.06(-0.80%)
Dec 24, 2014 7.209 7.144 7.144 7.144 1,159,092 -0.16(-2.16%)
Dec 23, 2014 7.051 7.349 7.029 7.302 2,403,674 +0.33(+4.73%)
Dec 22, 2014 7.316 7.338 6.850 6.972 2,851,667 -0.33(-4.52%)
Dec 19, 2014 7.137 7.603 7.065 7.302 4,048,123 +0.18(+2.52%)
Dec 18, 2014 7.331 8.134 6.829 7.123 3,658,794 +0.34(+5.08%)
Dec 17, 2014 6.054 7.022 6.054 6.778 3,184,877 +0.73(+12.10%)
Dec 16, 2014 5.731 6.513 5.559 6.047 3,556,655 +0.23(+3.95%)
Dec 15, 2014 6.527 6.656 5.724 5.817 4,366,142 -0.86(-12.89%)
Dec 12, 2014 6.613 6.850 6.477 6.678 2,172,183 -0.07(-1.06%)
Dec 11, 2014 6.915 7.230 6.735 6.750 2,036,704 -0.22(-3.19%)
Dec 10, 2014 7.481 7.503 6.857 6.972 3,535,877 -0.69(-8.99%)
Dec 09, 2014 7.783 8.062 7.632 7.661 2,519,090 -0.14(-1.84%)
Dec 08, 2014 8.586 8.607 7.675 7.804 2,386,157 -0.99(-11.26%)
Dec 05, 2014 8.679 8.998 8.622 8.794 2,701,882 +0.11(+1.24%)
Dec 04, 2014 9.217 9.389 8.643 8.686 2,144,879 -0.69(-7.35%)
Dec 03, 2014 9.160 9.676 9.038 9.375 1,633,265 +0.22(+2.35%)
Dec 02, 2014 9.045 9.698 9.045 9.160 2,503,429 +0.07(+0.79%)
Dec 01, 2014 9.361 9.490 8.952 9.088 2,283,210 -0.27(-2.91%)
Nov 28, 2014 9.583 9.604 9.145 9.361 1,572,954 -1.10(-10.49%)
Nov 26, 2014 10.85 10.46 10.46 10.46 1,426,629 -0.47(-4.33%)
Nov 25, 2014 10.97 11.18 10.83 10.93 1,467,254 +0.02(+0.20%)
Nov 24, 2014 11.35 11.35 10.79 10.91 1,933,355 -0.43(-3.80%)
Nov 21, 2014 11.60 11.66 11.17 11.34 2,508,338 +0.01(+0.06%)
Nov 20, 2014 10.81 11.35 10.74 11.33 2,450,673 +0.54(+4.95%)
Nov 19, 2014 10.82 10.91 10.56 10.80 1,956,517 -0.01(-0.07%)
Nov 18, 2014 10.73 10.91 10.48 10.81 2,083,223 +0.13(+1.20%)
Nov 17, 2014 10.85 10.88 10.48 10.68 2,001,253 -0.19(-1.77%)
Nov 14, 2014 10.53 10.94 10.46 10.87 1,129,611 +0.39(+3.74%)
Nov 13, 2014 10.95 11.02 10.31 10.48 1,540,936 -0.51(-4.61%)
Nov 12, 2014 10.78 11.19 10.65 10.98 1,732,285 +0.13(+1.18%)
Nov 11, 2014 10.34 11.01 10.33 10.86 1,548,846 +0.58(+5.62%)
Nov 10, 2014 10.63 10.95 10.24 10.28 2,339,006 -0.26(-2.50%)
Nov 07, 2014 9.950 10.72 9.892 10.54 2,982,731 +1.05(+11.04%)
Nov 06, 2014 9.514 9.650 9.293 9.493 1,457,878 -0.06(-0.67%)
Nov 05, 2014 9.101 9.721 9.101 9.557 2,015,028 +0.51(+5.59%)
Nov 04, 2014 9.728 9.743 9.037 9.051 2,695,551 -0.83(-8.38%)
Nov 03, 2014 10.28 10.28 9.821 9.878 1,502,758 -0.32(-3.15%)
Oct 31, 2014 10.13 10.21 9.928 10.20 1,538,246 +0.04(+0.42%)
Oct 30, 2014 10.41 10.45 10.09 10.16 1,038,255 -0.26(-2.53%)
Oct 29, 2014 10.57 10.76 10.33 10.42 1,135,995 -0.01(-0.07%)
Oct 28, 2014 10.28 10.48 10.09 10.43 2,404,347 +0.16(+1.60%)
Oct 27, 2014 10.51 10.67 10.67 10.26 963,987 -0.41(-3.85%)
Oct 24, 2014 10.90 10.90 10.62 10.67 976,215 -0.25(-2.27%)
Oct 23, 2014 10.72 10.99 10.67 10.92 1,132,974 +0.38(+3.56%)
Oct 22, 2014 11.16 11.22 10.54 10.55 1,567,399 -0.66(-5.88%)
Oct 21, 2014 10.86 11.21 10.79 11.21 1,081,459 +0.49(+4.56%)
Oct 20, 2014 10.76 10.79 10.55 10.72 920,585 +0.01(+0.13%)
Oct 17, 2014 11.00 11.18 10.64 10.70 1,672,088 -0.02(-0.20%)
Oct 16, 2014 10.06 10.85 10.02 10.72 1,567,204 +0.43(+4.13%)
Oct 15, 2014 10.22 10.38 9.895 10.30 1,874,571 -0.09(-0.82%)
Oct 14, 2014 10.80 10.92 10.37 10.38 1,532,798 -0.30(-2.79%)
Oct 13, 2014 10.97 11.21 10.68 10.68 1,279,658 -0.33(-2.96%)
Oct 10, 2014 11.02 11.33 10.70 11.01 2,025,482 -0.11(-1.02%)
Oct 09, 2014 11.62 11.67 11.06 11.12 2,209,782 -0.57(-4.85%)
Oct 08, 2014 12.04 12.07 11.48 11.69 2,812,703 -0.41(-3.40%)
Oct 07, 2014 12.23 12.33 12.10 12.10 849,999 -0.25(-2.01%)
Oct 06, 2014 12.44 12.56 12.14 12.35 1,301,197 -0.09(-0.74%)
Oct 03, 2014 12.72 12.86 12.39 12.44 1,438,957 -0.32(-2.50%)
Oct 02, 2014 12.80 12.89 12.36 12.76 1,850,859 -0.14(-1.10%)
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.