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

Enerplus Corp (NY: ERF )

20.19 -0.36 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Jul 31, 2013 9.929 10.05 9.885 10.01 719,799 +0.09(+0.93%)
Jul 30, 2013 10.04 10.13 9.904 9.916 1,227,312 -0.10(-1.05%)
Jul 29, 2013 10.10 10.13 9.824 10.02 835,348 -0.08(-0.79%)
Jul 26, 2013 10.02 10.19 9.990 10.10 648,232 +0.04(+0.37%)
Jul 25, 2013 10.01 10.16 9.941 10.06 833,746 -0.03(-0.31%)
Jul 24, 2013 10.26 10.30 10.05 10.09 888,930 -0.14(-1.32%)
Jul 23, 2013 10.17 10.32 10.07 10.23 1,317,765 +0.07(+0.73%)
Jul 22, 2013 10.19 10.24 10.12 10.16 941,333 -0.03(-0.30%)
Jul 19, 2013 10.09 10.24 10.06 10.19 1,020,221 +0.07(+0.73%)
Jul 18, 2013 9.953 10.19 9.935 10.11 1,458,668 +0.15(+1.55%)
Jul 17, 2013 9.892 10.05 9.879 9.959 1,410,110 +0.07(+0.75%)
Jul 16, 2013 9.848 9.947 9.836 9.885 1,121,925 +0.04(+0.44%)
Jul 15, 2013 9.750 9.873 9.750 9.842 964,103 +0.06(+0.57%)
Jul 12, 2013 9.695 9.818 9.695 9.787 1,205,447 +0.07(+0.70%)
Jul 11, 2013 9.614 9.842 9.578 9.719 1,820,261 +0.19(+2.00%)
Jul 10, 2013 9.417 9.578 9.411 9.528 1,063,136 +0.14(+1.44%)
Jul 09, 2013 9.393 9.442 9.251 9.393 949,981 +0.08(+0.86%)
Jul 08, 2013 9.116 9.337 9.109 9.313 994,834 +0.25(+2.72%)
Jul 05, 2013 9.011 9.085 8.888 9.066 857,340 +0.01(+0.07%)
Jul 03, 2013 9.060 9.097 8.962 9.060 400,617 -0.01(-0.14%)
Jul 02, 2013 9.128 9.165 8.943 9.072 1,130,442 -0.06(-0.61%)
Jul 01, 2013 9.159 9.261 9.091 9.128 487,689 +0.02(+0.20%)
Jun 28, 2013 8.986 9.233 8.937 9.109 1,177,630 +0.37(+4.23%)
Jun 26, 2013 8.666 8.801 8.629 8.740 902,093 +0.16(+1.87%)
Jun 25, 2013 8.617 8.666 8.481 8.580 1,126,310 -0.01(-0.14%)
Jun 24, 2013 8.537 8.672 8.358 8.592 1,413,638 -0.19(-2.17%)
Jun 21, 2013 8.992 9.029 8.752 8.783 1,269,010 -0.17(-1.86%)
Jun 20, 2013 9.189 9.233 8.857 8.949 2,072,325 -0.47(-5.03%)
Jun 19, 2013 9.448 9.547 9.356 9.424 1,190,962 -0.04(-0.46%)
Jun 18, 2013 9.159 9.491 9.153 9.467 1,515,197 +0.29(+3.15%)
Jun 17, 2013 9.122 9.300 9.104 9.177 1,493,756 +0.09(+1.02%)
Jun 14, 2013 9.276 9.282 9.066 9.085 883,883 -0.16(-1.73%)
Jun 13, 2013 9.140 9.288 9.097 9.245 845,851 +0.12(+1.35%)
Jun 12, 2013 9.251 9.300 9.079 9.122 1,038,735 -0.14(-1.46%)
Jun 11, 2013 9.343 9.362 9.239 9.257 905,911 -0.20(-2.08%)
Jun 10, 2013 9.319 9.485 9.233 9.454 910,911 +0.14(+1.45%)
Jun 07, 2013 9.399 9.442 9.239 9.319 815,463 -0.05(-0.53%)
Jun 06, 2013 9.177 9.387 9.171 9.368 765,600 +0.19(+2.08%)
Jun 05, 2013 9.350 9.362 9.171 9.177 1,435,022 -0.23(-2.42%)
Jun 04, 2013 9.522 9.584 9.214 9.405 2,914,877 -0.15(-1.55%)
Jun 03, 2013 9.516 9.608 9.454 9.553 1,313,218 -0.04(-0.45%)
May 31, 2013 9.621 9.695 9.547 9.596 1,304,427 -0.07(-0.76%)
May 30, 2013 9.719 9.738 9.596 9.670 1,119,604 -0.06(-0.57%)
May 29, 2013 9.768 9.904 9.430 9.725 2,001,149 -0.22(-2.17%)
May 28, 2013 9.873 10.06 9.855 9.941 1,341,782 +0.10(+1.00%)
May 24, 2013 9.830 9.904 9.762 9.842 963,041 -0.05(-0.50%)
May 23, 2013 9.658 9.910 9.571 9.892 1,397,485 +0.07(+0.75%)
May 22, 2013 10.01 10.07 9.756 9.818 2,191,242 -0.20(-1.97%)
May 21, 2013 9.842 10.14 9.812 10.01 1,495,336 +0.07(+0.68%)
May 20, 2013 9.781 9.972 9.781 9.947 1,765,101 +0.18(+1.83%)
May 17, 2013 9.621 9.855 9.571 9.768 2,063,673 +0.15(+1.60%)
May 16, 2013 9.528 9.744 9.497 9.614 1,387,605 +0.05(+0.52%)
May 15, 2013 9.596 9.664 9.337 9.565 2,041,226 -0.10(-1.02%)
May 13, 2013 9.399 9.768 9.331 9.664 3,800,598 +0.41(+4.39%)
May 10, 2013 8.801 9.282 8.715 9.257 3,033,027 +0.48(+5.47%)
May 09, 2013 8.635 8.832 8.623 8.777 1,440,185 +0.09(+1.06%)
May 08, 2013 8.777 8.882 8.635 8.684 1,332,710 -0.11(-1.26%)
May 07, 2013 8.758 8.882 8.736 8.795 1,206,029 +0.04(+0.42%)
May 06, 2013 8.691 8.838 8.635 8.758 1,138,489 +0.07(+0.78%)
May 03, 2013 8.623 8.740 8.555 8.691 1,231,124 +0.14(+1.58%)
May 02, 2013 8.604 8.678 8.555 8.555 1,117,093 -0.04(-0.50%)
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.