Indicators

Enerplus Corp (NY: ERF )

19.93 -0.18 (-0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.175	8.318	8.074	8.293	814,898	+0.07(+0.82%)
Sep 28, 2017	8.343	8.385	8.166	8.225	882,190	-0.09(-1.11%)
Sep 27, 2017			8.175	8.318	1,656,695	-0.06(-0.70%)
Sep 26, 2017	8.301	8.461	8.259	8.377	1,422,863	+0.04(+0.50%)
Sep 25, 2017	8.519	8.565	8.335	8.335	1,621,011	-0.11(-1.29%)
Sep 22, 2017	8.368	8.544	8.326	8.444	1,280,959	+0.01(+0.10%)
Sep 21, 2017	8.049	8.444	8.024	8.435	4,157,513	+0.32(+3.93%)
Sep 20, 2017	7.907	8.351	7.890	8.116	2,650,604	+0.24(+2.98%)
Sep 19, 2017	7.823	7.898	7.789	7.881	854,590	+0.08(+1.08%)
Sep 18, 2017	7.764	7.873	7.726	7.797	961,124	-0.02(-0.21%)
Sep 15, 2017	8.007	8.007	7.772	7.814	1,175,108	-0.13(-1.59%)
Sep 14, 2017	7.764	7.982	7.764	7.940	2,044,042	+0.22(+2.83%)
Sep 13, 2017	7.571	7.730	7.554	7.722	1,412,530	+0.18(+2.34%)
Sep 12, 2017	7.537	7.630	7.491	7.546	826,985	+0.05(+0.67%)
Sep 11, 2017	7.478	7.579	7.445	7.495	581,340	+0.02(+0.22%)
Sep 08, 2017	7.596	7.680	7.428	7.478	684,142	-0.17(-2.20%)
Sep 07, 2017	7.529	7.688	7.508	7.646	929,934	+0.07(+0.89%)
Sep 06, 2017	7.529	7.630	7.487	7.579	1,086,291	+0.09(+1.23%)
Sep 05, 2017	7.571	7.630	7.378	7.487	1,104,084	-0.01(-0.11%)

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.