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 (%)
Jun 30, 2014	17.39	17.67	17.32	17.63	870,780	+0.26(+1.49%)
Jun 27, 2014	17.35	17.47	17.30	17.37	718,528	+0.04(+0.20%)
Jun 26, 2014	16.97	17.39	16.91	17.34	1,035,325	+0.48(+2.82%)
Jun 25, 2014	16.63	17.09	16.62	16.86	920,085	+0.12(+0.71%)
Jun 24, 2014	17.08	17.18	16.67	16.74	1,115,344	-0.34(-1.97%)
Jun 23, 2014	17.17	17.26	17.00	17.08	745,076	-0.01(-0.08%)
Jun 20, 2014	17.19	17.25	16.93	17.09	1,105,243	-0.01(-0.08%)
Jun 19, 2014	17.02	17.23	17.01	17.11	1,073,283	+0.17(+0.99%)
Jun 18, 2014	16.90	17.23	16.78	16.94	1,678,327	+0.23(+1.38%)
Jun 17, 2014	16.44	16.74	16.37	16.71	944,728	+0.22(+1.36%)
Jun 16, 2014	16.42	16.54	16.34	16.48	595,542	+0.05(+0.30%)
Jun 13, 2014	16.43	16.46	16.25	16.43	697,032	+0.03(+0.17%)
Jun 12, 2014	16.25	16.57	16.25	16.41	825,576	+0.12(+0.73%)
Jun 11, 2014	16.00	16.29	15.98	16.29	564,282	+0.27(+1.71%)
Jun 10, 2014	15.95	16.10	15.95	16.01	665,854	-0.47(-2.85%)
Jun 06, 2014	16.45	16.55	16.34	16.48	564,366	+0.02(+0.13%)
Jun 05, 2014	16.39	16.62	16.29	16.46	906,723	+0.05(+0.30%)
Jun 04, 2014	16.26	16.42	16.11	16.41	658,186	+0.11(+0.69%)
Jun 03, 2014	16.03	16.34	16.03	16.30	1,625,172	+0.28(+1.72%)

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.