Indicators

Enerplus Corp (NY: ERF )

20.13 +0.13 (+0.65%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	7.138	7.296	7.115	7.258	1,423,995	+0.11(+1.58%)
May 28, 2015	7.334	7.334	7.047	7.145	1,321,728	-0.13(-1.76%)
May 27, 2015	7.349	7.469	7.228	7.273	1,512,289	-0.08(-1.03%)
May 26, 2015	7.506	7.611	7.326	7.349	1,437,080	-0.31(-4.02%)
May 22, 2015	7.514	7.656	7.656	7.656	1,335,314	+0.04(+0.49%)
May 21, 2015	7.566	7.686	7.446	7.619	1,067,931	+0.12(+1.60%)
May 20, 2015	7.469	7.544	7.360	7.499	1,362,113	+0.07(+1.01%)
May 19, 2015	7.724	7.739	7.349	7.424	2,324,342	-0.42(-5.35%)
May 18, 2015	8.016	8.016	7.724	7.844	1,330,589	-0.19(-2.43%)
May 15, 2015	7.821	8.143	7.716	8.039	1,212,610	+0.12(+1.52%)
May 14, 2015	8.241	8.278	7.919	7.919	1,792,878	-0.27(-3.30%)
May 13, 2015	8.346	8.376	8.121	8.188	1,276,390	-0.05(-0.64%)
May 12, 2015	8.361	8.376	8.181	8.241	1,840,220	-0.02(-0.27%)
May 11, 2015	8.518	8.586	8.181	8.263	1,843,449	-0.29(-3.42%)
May 08, 2015	8.541	8.646	8.211	8.556	1,796,768	+0.01(+0.09%)
May 07, 2015	8.848	8.856	8.473	8.548	1,639,416	-0.33(-3.72%)
May 06, 2015	9.276	9.283	8.833	8.878	1,436,013	-0.22(-2.47%)
May 05, 2015	9.381	9.501	9.051	9.103	1,192,622	-0.10(-1.06%)
May 04, 2015	9.358	9.448	9.118	9.201	1,003,218	-0.13(-1.45%)

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.