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

Enerplus Corp (NY: ERF )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 30, 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, 2017 9.080 9.110 8.830 9.020 920,423 -0.10(-1.10%)
Jul 28, 2017 9.240 9.360 9.020 9.120 853,713 -0.07(-0.76%)
Jul 27, 2017 9.050 9.220 8.982 9.190 1,494,213 +0.16(+1.77%)
Jul 26, 2017 9.140 9.420 9.020 9.030 2,608,421 +0.00(+0.00%)
Jul 25, 2017 8.770 9.120 8.728 9.030 1,240,449 +0.48(+5.61%)
Jul 24, 2017 8.680 8.850 8.515 8.550 770,953 -0.12(-1.38%)
Jul 21, 2017 8.490 8.770 8.440 8.670 942,859 +0.15(+1.76%)
Jul 20, 2017 8.790 8.820 8.505 8.520 540,128 -0.22(-2.52%)
Jul 19, 2017 8.340 8.770 8.340 8.740 1,018,343 +0.36(+4.30%)
Jul 18, 2017 8.500 8.510 8.250 8.380 614,902 +0.01(+0.12%)
Jul 17, 2017 8.450 8.550 8.330 8.370 1,077,868 -0.08(-0.95%)
Jul 14, 2017 8.330 8.480 8.290 8.450 851,567 +0.13(+1.56%)
Jul 13, 2017 8.290 8.360 8.205 8.320 631,396 +0.03(+0.36%)
Jul 12, 2017 8.200 8.460 8.120 8.290 1,378,109 +0.13(+1.59%)
Jul 11, 2017 8.080 8.180 7.860 8.160 940,714 +0.22(+2.77%)
Jul 10, 2017 7.660 7.975 7.610 7.940 746,231 +0.24(+3.12%)
Jul 07, 2017 7.900 7.900 7.550 7.700 1,264,383 -0.24(-3.02%)
Jul 06, 2017 8.070 8.150 7.890 7.940 959,257 -0.05(-0.63%)
Jul 05, 2017 8.250 8.300 7.960 7.990 1,068,198 -0.37(-4.43%)
Jul 03, 2017 8.170 8.410 8.140 8.360 299,459 +0.24(+2.96%)
Jun 30, 2017 8.200 8.290 7.990 8.120 933,915 -0.06(-0.73%)
Jun 29, 2017 8.390 8.500 8.120 8.180 1,124,651 -0.22(-2.62%)
Jun 28, 2017 8.270 8.405 8.040 8.400 2,081,461 +0.19(+2.31%)
Jun 27, 2017 8.120 8.405 8.120 8.210 1,328,303 +0.06(+0.74%)
Jun 26, 2017 8.170 8.280 8.000 8.150 1,233,765 +0.05(+0.62%)
Jun 23, 2017 8.050 8.150 7.910 8.100 856,440 +0.09(+1.12%)
Jun 22, 2017 7.910 8.160 7.860 8.010 1,486,223 +0.27(+3.49%)
Jun 21, 2017 7.890 8.160 7.630 7.740 1,169,674 -0.18(-2.27%)
Jun 20, 2017 7.800 7.980 7.630 7.920 1,327,035 -0.05(-0.63%)
Jun 19, 2017 8.030 8.060 7.880 7.970 844,853 -0.09(-1.12%)
Jun 16, 2017 7.870 8.090 7.790 8.060 1,300,123 +0.25(+3.20%)
Jun 15, 2017 7.950 8.090 7.765 7.810 1,133,308 -0.21(-2.62%)
Jun 14, 2017 8.350 8.490 7.990 8.020 1,397,554 -0.37(-4.41%)
Jun 13, 2017 8.320 8.400 8.170 8.390 813,070 +0.11(+1.33%)
Jun 12, 2017 8.390 8.540 8.220 8.280 1,070,124 +0.02(+0.24%)
Jun 09, 2017 8.120 8.320 8.110 8.260 1,025,308 +0.16(+1.98%)
Jun 08, 2017 7.970 8.190 7.970 8.100 905,970 +0.06(+0.75%)
Jun 07, 2017 8.300 8.490 7.900 8.040 1,556,054 -0.31(-3.71%)
Jun 06, 2017 7.960 8.400 7.940 8.350 1,532,852 +0.37(+4.64%)
Jun 05, 2017 7.900 8.015 7.760 7.980 1,088,504 +0.07(+0.88%)
Jun 02, 2017 7.920 7.980 7.800 7.910 1,040,462 -0.13(-1.62%)
Jun 01, 2017 7.920 8.270 7.920 8.040 1,411,650 +0.15(+1.90%)
May 31, 2017 7.760 7.900 7.710 7.890 1,321,123 -0.05(-0.63%)
May 30, 2017 7.900 7.995 7.790 7.940 910,152 -0.10(-1.24%)
May 26, 2017 7.860 8.070 7.860 8.040 1,006,950 +0.18(+2.29%)
May 25, 2017 8.250 8.490 7.800 7.860 1,641,875 -0.46(-5.53%)
May 24, 2017 8.400 8.517 8.190 8.320 1,473,897 -0.12(-1.42%)
May 23, 2017 8.260 8.460 8.165 8.440 1,612,300 +0.25(+3.05%)
May 22, 2017 8.430 8.440 8.140 8.190 709,682 -0.17(-2.03%)
May 19, 2017 8.090 8.440 8.090 8.360 1,167,041 +0.34(+4.24%)
May 18, 2017 7.840 8.080 7.750 8.020 1,071,646 +0.13(+1.65%)
May 17, 2017 8.050 8.080 7.880 7.890 960,573 -0.19(-2.35%)
May 16, 2017 8.150 8.240 8.030 8.080 1,266,692 -0.03(-0.37%)
May 15, 2017 8.230 8.280 8.065 8.110 1,331,986 +0.16(+2.01%)
May 12, 2017 8.000 8.020 7.910 7.950 757,809 -0.03(-0.38%)
May 11, 2017 8.140 8.140 7.960 7.980 871,678 -0.06(-0.75%)
May 10, 2017 7.780 8.130 7.770 8.040 1,252,326 +0.34(+4.42%)
May 09, 2017 7.710 7.770 7.540 7.700 1,463,360 +0.02(+0.26%)
May 08, 2017 7.350 7.740 7.300 7.680 1,845,948 +0.42(+5.79%)
May 05, 2017 6.750 7.285 6.710 7.260 2,480,334 +0.74(+11.35%)
May 04, 2017 6.830 6.840 6.520 6.520 2,474,257 -0.43(-6.19%)
May 03, 2017 7.080 7.140 6.845 6.950 1,699,151 -0.16(-2.25%)
May 02, 2017 7.200 7.260 7.040 7.110 900,157 -0.07(-0.97%)
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.