Skip to main content

Enerplus Corp (NY: ERF )

19.66 +0.28 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 13.60 13.74 13.40 13.55 1,031,596 -0.11(-0.84%)
Sep 29, 2014 13.35 13.75 13.31 13.66 837,613 +0.15(+1.11%)
Sep 26, 2014 13.36 13.68 13.28 13.51 1,123,283 +0.19(+1.45%)
Sep 25, 2014 13.48 13.54 13.31 13.32 1,083,375 -0.25(-1.83%)
Sep 24, 2014 13.51 13.74 13.24 13.57 1,130,993 +0.03(+0.21%)
Sep 23, 2014 13.27 13.70 13.27 13.54 1,325,901 +0.23(+1.76%)
Sep 22, 2014 13.56 13.78 13.30 13.31 1,511,617 +0.09(+0.65%)
Sep 19, 2014 13.71 13.81 13.12 13.22 2,466,347 -0.58(-4.22%)
Sep 18, 2014 14.05 14.07 13.68 13.80 766,753 -0.15(-1.07%)
Sep 17, 2014 14.10 14.25 13.93 13.95 843,013 -0.13(-0.91%)
Sep 16, 2014 13.92 14.19 13.92 14.08 699,726 +0.16(+1.12%)
Sep 15, 2014 13.83 13.96 13.65 13.93 889,993 +0.09(+0.62%)
Sep 12, 2014 14.04 14.18 13.75 13.84 881,509 -0.26(-1.86%)
Sep 11, 2014 14.05 14.15 13.90 14.10 1,303,175 -0.06(-0.40%)
Sep 10, 2014 14.34 14.36 14.10 14.16 1,093,954 -0.22(-1.53%)
Sep 09, 2014 14.27 14.60 14.25 14.38 943,242 -0.01(-0.10%)
Sep 08, 2014 14.78 14.79 14.37 14.39 1,074,794 -0.48(-3.25%)
Sep 05, 2014 14.63 14.93 14.58 14.88 938,424 +0.21(+1.40%)
Sep 04, 2014 15.18 15.39 14.56 14.67 1,509,129 -0.50(-3.33%)
Sep 03, 2014 15.62 15.69 15.16 15.18 1,727,923 -0.40(-2.56%)
Sep 02, 2014 16.01 16.11 15.49 15.57 1,037,911 -0.65(-4.01%)
Aug 29, 2014 15.96 16.23 16.23 16.23 669,124 +0.27(+1.69%)
Aug 28, 2014 15.84 16.06 15.79 15.96 694,352 +0.08(+0.49%)
Aug 27, 2014 15.81 15.92 15.73 15.88 504,708 +0.17(+1.08%)
Aug 26, 2014 15.63 15.87 15.63 15.71 590,144 +0.16(+1.05%)
Aug 25, 2014 15.45 15.65 15.44 15.55 584,835 +0.05(+0.32%)
Aug 22, 2014 15.53 15.56 15.28 15.50 481,413 -0.04(-0.27%)
Aug 21, 2014 15.50 15.57 15.42 15.54 533,411 +0.03(+0.18%)
Aug 20, 2014 15.65 15.65 15.35 15.51 496,501 -0.12(-0.77%)
Aug 19, 2014 15.45 15.64 15.41 15.63 689,194 +0.27(+1.75%)
Aug 18, 2014 15.45 15.65 15.26 15.36 614,874 -0.06(-0.41%)
Aug 15, 2014 15.28 15.45 15.10 15.43 646,080 +0.16(+1.02%)
Aug 14, 2014 15.51 15.60 15.21 15.27 746,330 -0.24(-1.55%)
Aug 13, 2014 15.65 15.65 15.38 15.51 749,251 -0.08(-0.50%)
Aug 12, 2014 15.87 15.88 15.47 15.59 971,455 -0.35(-2.18%)
Aug 11, 2014 15.99 16.19 15.84 15.94 728,079 -0.05(-0.31%)
Aug 08, 2014 15.74 16.06 15.50 15.99 697,134 +0.28(+1.80%)
Aug 07, 2014 15.80 15.84 15.54 15.70 1,060,700 -0.09(-0.58%)
Aug 06, 2014 15.55 15.87 15.49 15.79 692,406 +0.23(+1.45%)
Aug 05, 2014 15.93 15.94 15.26 15.57 1,286,489 -0.40(-2.53%)
Aug 04, 2014 15.83 16.11 15.72 15.97 656,561 +0.14(+0.89%)
Aug 01, 2014 16.07 16.08 15.48 15.83 1,412,432 -0.33(-2.06%)
Jul 31, 2014 16.51 16.51 16.03 16.16 1,022,519 -0.43(-2.59%)
Jul 30, 2014 16.70 16.75 16.49 16.59 533,378 -0.01(-0.08%)
Jul 29, 2014 16.43 16.70 16.42 16.61 570,084 +0.18(+1.07%)
Jul 28, 2014 16.69 16.69 16.35 16.43 916,066 -0.30(-1.77%)
Jul 25, 2014 16.79 16.90 16.67 16.73 537,371 -0.15(-0.88%)
Jul 24, 2014 17.13 17.14 16.75 16.87 482,655 -0.20(-1.16%)
Jul 23, 2014 16.81 17.09 16.81 17.07 571,174 +0.25(+1.47%)
Jul 22, 2014 16.59 16.89 16.55 16.83 461,336 +0.20(+1.23%)
Jul 21, 2014 16.66 16.66 16.48 16.62 447,606 -0.06(-0.38%)
Jul 18, 2014 16.43 16.77 16.38 16.68 639,995 +0.32(+1.94%)
Jul 17, 2014 16.68 16.81 16.33 16.37 1,045,100 -0.28(-1.69%)
Jul 16, 2014 16.38 16.68 16.38 16.65 624,319 +0.30(+1.85%)
Jul 15, 2014 16.65 16.68 16.13 16.35 1,035,383 -0.34(-2.03%)
Jul 14, 2014 16.63 16.81 16.60 16.68 764,930 +0.16(+0.94%)
Jul 11, 2014 16.87 16.87 16.41 16.53 898,017 -0.37(-2.21%)
Jul 10, 2014 16.75 17.00 16.60 16.90 788,680 -0.02(-0.12%)
Jul 09, 2014 17.22 17.32 16.82 16.92 929,923 -0.28(-1.64%)
Jul 08, 2014 17.06 17.21 16.97 17.21 1,227,991 +0.17(+0.99%)
Jul 07, 2014 17.54 17.56 16.97 17.04 1,118,223 -0.59(-3.34%)
Jul 03, 2014 17.64 17.63 17.63 17.63 453,681 -0.04(-0.24%)
Jul 02, 2014 17.61 17.76 17.49 17.67 744,137 +0.04(+0.20%)
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.