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 (%)
Sep 30, 2016 6.390 6.590 6.290 6.410 1,202,045 +0.13(+2.07%)
Sep 29, 2016 6.320 6.644 6.190 6.280 2,225,214 +0.01(+0.16%)
Sep 28, 2016 5.740 6.290 5.610 6.270 2,378,049 +0.58(+10.19%)
Sep 27, 2016 5.820 5.840 5.660 5.690 1,121,544 -0.22(-3.72%)
Sep 26, 2016 6.160 6.200 5.910 5.910 817,684 -0.18(-2.96%)
Sep 23, 2016 6.240 6.315 6.070 6.090 887,571 -0.17(-2.72%)
Sep 22, 2016 6.280 6.370 6.230 6.260 1,088,114 +0.15(+2.45%)
Sep 21, 2016 5.870 6.145 5.840 6.110 1,017,759 +0.32(+5.53%)
Sep 20, 2016 5.840 5.935 5.720 5.790 1,189,300 -0.11(-1.86%)
Sep 19, 2016 6.070 6.145 5.890 5.900 867,916 -0.08(-1.34%)
Sep 16, 2016 5.840 6.020 5.720 5.980 1,463,608 -0.03(-0.50%)
Sep 15, 2016 6.050 6.135 5.980 6.010 907,945 +0.00(+0.00%)
Sep 14, 2016 6.090 6.275 6.000 6.010 1,114,251 -0.13(-2.12%)
Sep 13, 2016 6.450 6.465 6.085 6.140 1,200,769 -0.49(-7.39%)
Sep 12, 2016 6.590 6.730 6.460 6.630 909,227 -0.09(-1.34%)
Sep 09, 2016 6.980 7.020 6.710 6.720 894,431 -0.44(-6.15%)
Sep 08, 2016 7.130 7.290 7.030 7.160 974,413 +0.16(+2.29%)
Sep 07, 2016 7.210 7.360 6.970 7.000 878,795 -0.20(-2.78%)
Sep 06, 2016 7.090 7.270 7.060 7.200 541,995 +0.13(+1.84%)
Sep 02, 2016 7.080 7.070 7.070 7.070 622,700 +0.15(+2.17%)
Sep 01, 2016 6.910 6.930 6.690 6.920 743,744 -0.04(-0.57%)
Aug 31, 2016 6.990 7.060 6.865 6.960 886,428 -0.06(-0.85%)
Aug 30, 2016 7.130 7.250 6.970 7.020 676,905 -0.10(-1.40%)
Aug 29, 2016 7.020 7.225 7.010 7.120 687,684 -0.06(-0.84%)
Aug 26, 2016 7.300 7.485 7.140 7.180 718,730 -0.09(-1.24%)
Aug 25, 2016 7.260 7.420 7.185 7.270 614,586 +0.02(+0.28%)
Aug 24, 2016 7.410 7.560 7.220 7.250 646,109 -0.24(-3.20%)
Aug 23, 2016 7.350 7.580 7.350 7.490 694,976 +0.07(+0.94%)
Aug 22, 2016 7.520 7.570 7.340 7.420 898,962 -0.25(-3.26%)
Aug 19, 2016 7.680 7.820 7.615 7.670 753,456 -0.15(-1.92%)
Aug 18, 2016 7.510 7.820 7.490 7.820 1,271,528 +0.39(+5.25%)
Aug 17, 2016 7.380 7.460 7.190 7.430 1,093,722 +0.04(+0.54%)
Aug 16, 2016 7.260 7.410 7.125 7.390 1,279,800 +0.14(+1.93%)
Aug 15, 2016 6.980 7.290 6.940 7.250 1,494,377 +0.36(+5.22%)
Aug 12, 2016 6.910 6.980 6.780 6.890 650,309 +0.06(+0.88%)
Aug 11, 2016 6.700 6.910 6.610 6.830 820,863 +0.21(+3.17%)
Aug 10, 2016 6.740 6.790 6.580 6.620 717,784 -0.07(-1.05%)
Aug 09, 2016 6.840 6.950 6.665 6.690 847,629 -0.09(-1.33%)
Aug 08, 2016 6.650 6.970 6.620 6.780 1,713,392 +0.29(+4.47%)
Aug 05, 2016 6.180 6.590 6.080 6.490 1,288,404 +0.21(+3.34%)
Aug 04, 2016 6.050 6.320 5.980 6.280 874,459 +0.16(+2.61%)
Aug 03, 2016 5.850 6.150 5.810 6.120 966,989 +0.26(+4.44%)
Aug 02, 2016 5.840 6.000 5.750 5.860 1,176,725 +0.21(+3.72%)
Aug 01, 2016 5.840 5.840 5.620 5.650 878,451 -0.32(-5.36%)
Jul 29, 2016 5.690 5.980 5.680 5.970 898,126 +0.21(+3.65%)
Jul 28, 2016 5.730 5.880 5.670 5.760 869,677 -0.04(-0.69%)
Jul 27, 2016 6.000 6.205 5.760 5.800 1,385,584 -0.20(-3.33%)
Jul 26, 2016 5.950 6.020 5.820 6.000 1,665,226 -0.02(-0.33%)
Jul 25, 2016 6.270 6.300 6.010 6.020 793,408 -0.36(-5.64%)
Jul 22, 2016 6.470 6.505 6.320 6.380 603,386 -0.07(-1.09%)
Jul 21, 2016 6.510 6.740 6.440 6.450 898,453 -0.08(-1.23%)
Jul 20, 2016 6.330 6.585 6.250 6.530 1,062,712 +0.07(+1.08%)
Jul 19, 2016 6.480 6.590 6.410 6.460 598,092 -0.04(-0.62%)
Jul 18, 2016 6.390 6.530 6.330 6.500 721,243 +0.04(+0.62%)
Jul 15, 2016 6.540 6.599 6.380 6.460 546,850 -0.04(-0.62%)
Jul 14, 2016 6.570 6.615 6.475 6.500 731,883 +0.03(+0.46%)
Jul 13, 2016 6.600 6.650 6.320 6.470 882,926 -0.16(-2.41%)
Jul 12, 2016 6.460 6.720 6.420 6.630 1,214,407 +0.37(+5.91%)
Jul 11, 2016 6.340 6.450 6.250 6.260 804,715 -0.02(-0.32%)
Jul 08, 2016 6.380 6.270 6.270 6.280 1,218,241 +0.01(+0.16%)
Jul 07, 2016 6.530 6.670 6.220 6.270 1,442,349 -0.22(-3.39%)
Jul 06, 2016 6.150 6.510 6.120 6.490 1,459,731 +0.25(+4.01%)
Jul 05, 2016 6.390 6.470 6.130 6.240 903,298 -0.34(-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.