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

Enerplus Corp (NY: ERF )

20.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2016 5.252 5.416 5.170 5.268 1,462,554 +0.11(+2.07%)
Sep 29, 2016 5.194 5.460 5.087 5.161 2,707,467 +0.01(+0.16%)
Sep 28, 2016 4.718 5.170 4.611 5.153 2,893,424 +0.48(+10.19%)
Sep 27, 2016 4.783 4.800 4.652 4.676 1,364,607 -0.17(-3.56%)
Sep 26, 2016 5.054 5.087 4.849 4.849 996,580 -0.15(-2.96%)
Sep 23, 2016 5.120 5.181 4.980 4.997 1,081,757 -0.14(-2.72%)
Sep 22, 2016 5.153 5.227 5.112 5.136 1,326,176 +0.12(+2.46%)
Sep 21, 2016 4.816 5.042 4.792 5.013 1,240,428 +0.26(+5.53%)
Sep 20, 2016 4.792 4.870 4.693 4.751 1,449,500 -0.09(-1.86%)
Sep 19, 2016 4.980 5.042 4.833 4.841 1,057,802 -0.07(-1.34%)
Sep 16, 2016 4.792 4.939 4.693 4.907 1,783,822 -0.02(-0.50%)
Sep 15, 2016 4.964 5.034 4.907 4.931 1,106,589 +0.00(+0.00%)
Sep 14, 2016 4.997 5.149 4.923 4.931 1,358,031 -0.11(-2.12%)
Sep 13, 2016 5.292 5.304 4.993 5.038 1,463,478 -0.40(-7.39%)
Sep 12, 2016 5.407 5.522 5.300 5.440 1,108,151 -0.07(-1.34%)
Sep 09, 2016 5.727 5.760 5.505 5.514 1,090,118 -0.36(-6.15%)
Sep 08, 2016 5.850 5.981 5.768 5.875 1,187,599 +0.13(+2.29%)
Sep 07, 2016 5.916 6.039 5.719 5.743 1,071,061 -0.16(-2.78%)
Sep 06, 2016 5.817 5.965 5.793 5.908 660,575 +0.11(+1.84%)
Sep 02, 2016 5.809 5.801 5.801 5.801 758,937 +0.12(+2.17%)
Sep 01, 2016 5.670 5.686 5.489 5.678 906,463 -0.03(-0.57%)
Aug 31, 2016 5.735 5.793 5.633 5.711 1,080,364 -0.05(-0.85%)
Aug 30, 2016 5.850 5.949 5.719 5.760 825,001 -0.08(-1.40%)
Aug 29, 2016 5.760 5.928 5.752 5.842 838,138 -0.04(-0.70%)
Aug 26, 2016 5.981 6.133 5.850 5.883 877,198 -0.07(-1.24%)
Aug 25, 2016 5.948 6.080 5.887 5.957 750,092 +0.02(+0.28%)
Aug 24, 2016 6.071 6.194 5.916 5.940 788,565 -0.20(-3.20%)
Aug 23, 2016 6.022 6.211 6.022 6.137 848,207 +0.06(+0.94%)
Aug 22, 2016 6.161 6.202 6.014 6.080 1,097,168 -0.20(-3.26%)
Aug 19, 2016 6.293 6.407 6.239 6.284 919,581 -0.12(-1.92%)
Aug 18, 2016 6.153 6.407 6.137 6.407 1,551,879 +0.32(+5.25%)
Aug 17, 2016 6.047 6.112 5.891 6.088 1,334,870 +0.03(+0.54%)
Aug 16, 2016 5.948 6.071 5.838 6.055 1,561,975 +0.11(+1.93%)
Aug 15, 2016 5.719 5.973 5.686 5.940 1,823,863 +0.29(+5.23%)
Aug 12, 2016 5.662 5.719 5.555 5.645 793,691 +0.05(+0.88%)
Aug 11, 2016 5.490 5.662 5.416 5.596 1,001,850 +0.17(+3.17%)
Aug 10, 2016 5.522 5.563 5.391 5.424 876,044 -0.06(-1.05%)
Aug 09, 2016 5.604 5.694 5.461 5.481 1,034,517 -0.07(-1.33%)
Aug 08, 2016 5.449 5.711 5.424 5.555 2,091,167 +0.24(+4.47%)
Aug 05, 2016 5.064 5.399 4.982 5.318 1,572,476 +0.17(+3.34%)
Aug 04, 2016 4.957 5.178 4.900 5.146 1,067,263 +0.13(+2.61%)
Aug 03, 2016 4.793 5.039 4.760 5.014 1,180,194 +0.21(+4.44%)
Aug 02, 2016 4.785 4.916 4.711 4.801 1,436,174 +0.17(+3.72%)
Aug 01, 2016 4.785 4.785 4.605 4.629 1,072,135 -0.26(-5.36%)
Jul 29, 2016 4.662 4.900 4.654 4.891 1,096,148 +0.17(+3.65%)
Jul 28, 2016 4.695 4.818 4.646 4.719 1,061,427 -0.03(-0.69%)
Jul 27, 2016 4.916 5.084 4.719 4.752 1,691,083 -0.16(-3.17%)
Jul 26, 2016 4.867 4.924 4.761 4.908 2,035,775 -0.02(-0.33%)
Jul 25, 2016 5.129 5.153 4.916 4.924 969,958 -0.29(-5.64%)
Jul 22, 2016 5.292 5.321 5.170 5.219 737,652 -0.06(-1.09%)
Jul 21, 2016 5.325 5.513 5.268 5.276 1,098,378 -0.07(-1.23%)
Jul 20, 2016 5.178 5.386 5.112 5.341 1,299,188 +0.06(+1.08%)
Jul 19, 2016 5.301 5.391 5.243 5.284 731,180 -0.03(-0.62%)
Jul 18, 2016 5.227 5.341 5.178 5.317 881,735 +0.03(+0.62%)
Jul 15, 2016 5.350 5.398 5.219 5.284 668,536 -0.03(-0.62%)
Jul 14, 2016 5.374 5.411 5.296 5.317 894,742 +0.02(+0.46%)
Jul 13, 2016 5.399 5.440 5.170 5.292 1,079,396 -0.13(-2.41%)
Jul 12, 2016 5.284 5.497 5.251 5.423 1,484,639 +0.30(+5.91%)
Jul 11, 2016 5.186 5.276 5.112 5.121 983,781 -0.02(-0.32%)
Jul 08, 2016 5.219 5.129 5.129 5.137 1,489,326 +0.01(+0.16%)
Jul 07, 2016 5.341 5.456 5.088 5.129 1,763,303 -0.18(-3.39%)
Jul 06, 2016 5.031 5.325 5.006 5.309 1,784,553 +0.20(+4.01%)
Jul 05, 2016 5.227 5.292 5.014 5.104 1,104,301 -0.28(-5.17%)
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.