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

Enerplus Corp (NY: ERF )

20.09 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 (%)
Jan 31, 2018 9.212 9.322 9.138 9.252 2,364,120 +0.10(+1.07%)
Jan 30, 2018 9.244 9.284 9.044 9.155 3,191,535 -0.26(-2.77%)
Jan 29, 2018 9.383 9.497 9.228 9.415 2,106,075 -0.07(-0.69%)
Jan 26, 2018 9.529 9.586 9.419 9.480 2,117,065 -0.01(-0.09%)
Jan 25, 2018 9.391 9.529 9.342 9.489 2,824,267 +0.16(+1.75%)
Jan 24, 2018 9.261 9.342 9.065 9.326 2,509,311 +0.09(+0.97%)
Jan 23, 2018 9.049 9.253 8.919 9.236 1,528,652 +0.24(+2.62%)
Jan 22, 2018 8.829 9.017 8.797 9.000 1,280,369 +0.22(+2.50%)
Jan 19, 2018 8.813 8.895 8.659 8.781 1,006,555 -0.05(-0.55%)
Jan 18, 2018 9.008 9.057 8.829 8.829 797,702 -0.22(-2.43%)
Jan 17, 2018 9.074 9.122 8.838 9.049 1,327,288 +0.15(+1.74%)
Jan 16, 2018 8.903 9.114 8.895 8.895 1,744,636 +0.04(+0.46%)
Jan 12, 2018 8.854 8.854 8.854 0 +0.22(+2.54%)
Jan 11, 2018 8.463 8.748 8.414 8.634 1,609,077 +0.25(+3.01%)
Jan 10, 2018 8.471 8.577 8.357 8.382 2,890,320 -0.08(-0.96%)
Jan 09, 2018 8.154 8.512 8.154 8.463 3,298,550 +0.33(+4.00%)
Jan 08, 2018 8.130 8.170 7.987 8.138 1,310,802 +0.02(+0.30%)
Jan 05, 2018 8.187 8.268 8.065 8.113 955,300 -0.11(-1.38%)
Jan 04, 2018 8.244 8.284 8.178 8.227 1,209,162 +0.00(+0.00%)
Jan 03, 2018 8.187 8.260 8.081 8.227 1,405,405 +0.07(+0.90%)
Jan 02, 2018 8.040 8.187 8.008 8.154 1,478,645 +0.19(+2.35%)
Dec 29, 2017 7.967 7.967 7.967 0 -0.12(-1.51%)
Dec 28, 2017 7.853 8.121 7.820 8.089 1,163,108 +0.28(+3.65%)
Dec 27, 2017 7.796 7.845 7.739 7.804 852,786 +0.00(+0.00%)
Dec 26, 2017 7.739 7.828 7.650 7.804 520,585 +0.11(+1.48%)
Dec 22, 2017 7.731 7.780 7.609 7.690 715,690 -0.07(-0.84%)
Dec 21, 2017 7.292 7.780 7.285 7.755 1,353,532 +0.43(+5.88%)
Dec 20, 2017 6.991 7.390 6.934 7.324 3,637,165 +0.37(+5.26%)
Dec 19, 2017 6.983 7.032 6.902 6.959 854,841 +0.00(+0.00%)
Dec 18, 2017 6.772 7.056 6.772 6.959 1,198,442 +0.25(+3.76%)
Dec 15, 2017 6.942 6.975 6.707 6.707 1,797,094 -0.19(-2.71%)
Dec 14, 2017 7.016 7.138 6.846 6.894 1,521,974 -0.17(-2.42%)
Dec 13, 2017 7.276 7.292 7.064 7.064 1,026,618 -0.17(-2.36%)
Dec 12, 2017 7.308 7.349 7.154 7.235 1,085,775 -0.07(-1.00%)
Dec 11, 2017 7.170 7.341 7.154 7.308 559,929 +0.13(+1.81%)
Dec 08, 2017 7.194 7.259 7.154 7.178 778,626 +0.06(+0.80%)
Dec 07, 2017 7.219 7.276 7.056 7.121 814,766 -0.10(-1.35%)
Dec 06, 2017 7.446 7.455 7.194 7.219 946,203 -0.32(-4.21%)
Dec 05, 2017 7.406 7.617 7.406 7.536 679,996 +0.08(+1.09%)
Dec 04, 2017 7.568 7.601 7.414 7.455 811,633 -0.18(-2.34%)
Dec 01, 2017 7.520 7.707 7.511 7.633 1,118,480 +0.23(+3.07%)
Nov 30, 2017 7.170 7.503 7.154 7.406 1,451,777 +0.29(+4.11%)
Nov 29, 2017 7.146 7.198 6.999 7.113 1,004,960 -0.02(-0.34%)
Nov 28, 2017 7.154 7.194 7.097 7.138 999,897 -0.05(-0.68%)
Nov 27, 2017 7.422 7.422 7.174 7.186 1,289,328 -0.27(-3.59%)
Nov 24, 2017 7.430 7.487 7.381 7.454 540,225 +0.11(+1.44%)
Nov 22, 2017 7.341 7.389 7.292 7.349 1,037,717 +0.11(+1.46%)
Nov 21, 2017 7.332 7.381 7.178 7.243 910,953 -0.03(-0.45%)
Nov 20, 2017 7.341 7.365 7.223 7.276 747,026 -0.11(-1.54%)
Nov 17, 2017 7.405 7.527 7.341 7.389 1,204,462 +0.06(+0.89%)
Nov 16, 2017 7.373 7.458 7.324 7.324 802,198 -0.05(-0.66%)
Nov 15, 2017 7.414 7.487 7.284 7.373 963,701 -0.14(-1.84%)
Nov 14, 2017 7.787 7.836 7.503 7.511 915,460 -0.36(-4.54%)
Nov 13, 2017 7.974 8.063 7.828 7.868 772,107 -0.12(-1.52%)
Nov 10, 2017 7.966 8.055 7.925 7.990 664,067 -0.01(-0.10%)
Nov 09, 2017 7.876 8.112 7.795 7.998 1,416,992 -0.08(-1.01%)
Nov 08, 2017 8.014 8.144 7.925 8.079 1,297,613 +0.03(+0.40%)
Nov 07, 2017 8.169 8.234 8.023 8.047 1,597,774 -0.17(-2.08%)
Nov 06, 2017 7.795 8.262 7.779 8.217 1,773,500 +0.46(+5.97%)
Nov 03, 2017 7.641 7.787 7.584 7.755 948,908 +0.15(+1.92%)
Nov 02, 2017 7.584 7.690 7.552 7.608 1,106,466 +0.00(+0.00%)
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.