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
Streaming Delayed 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 27, 2013 10.61 10.62 10.49 10.55 528,620 -0.06(-0.53%)
Sep 26, 2013 10.45 10.63 10.44 10.60 611,099 +0.17(+1.61%)
Sep 25, 2013 10.62 10.66 10.43 10.43 829,362 -0.22(-2.05%)
Sep 24, 2013 10.64 10.70 10.56 10.65 424,494 +0.00(+0.00%)
Sep 23, 2013 10.51 10.71 10.50 10.65 619,420 +0.09(+0.83%)
Sep 20, 2013 10.71 10.72 10.50 10.56 877,045 -0.12(-1.11%)
Sep 19, 2013 10.92 10.94 10.64 10.68 813,766 -0.24(-2.17%)
Sep 18, 2013 10.78 11.01 10.69 10.92 899,856 +0.11(+0.98%)
Sep 17, 2013 10.69 10.87 10.63 10.81 730,923 +0.17(+1.64%)
Sep 16, 2013 10.78 10.80 10.63 10.64 706,594 -0.04(-0.41%)
Sep 13, 2013 10.68 10.76 10.61 10.68 556,117 -0.01(-0.12%)
Sep 12, 2013 10.88 10.88 10.64 10.69 748,803 -0.18(-1.66%)
Sep 11, 2013 10.71 10.88 10.58 10.88 750,498 +0.12(+1.16%)
Sep 10, 2013 10.83 10.86 10.67 10.75 701,786 -0.10(-0.92%)
Sep 09, 2013 10.81 10.94 10.81 10.85 717,810 +0.02(+0.17%)
Sep 06, 2013 10.93 10.99 10.79 10.83 843,251 -0.01(-0.12%)
Sep 05, 2013 10.71 10.86 10.68 10.84 955,247 +0.11(+0.99%)
Sep 04, 2013 10.49 10.74 10.43 10.74 3,362,475 +0.20(+1.89%)
Sep 03, 2013 10.39 10.56 10.38 10.54 1,183,834 +0.31(+3.02%)
Aug 30, 2013 10.26 10.30 10.19 10.23 610,545 +0.01(+0.06%)
Aug 29, 2013 10.33 10.35 10.21 10.22 619,747 -0.13(-1.25%)
Aug 28, 2013 10.14 10.43 10.06 10.35 897,895 +0.26(+2.56%)
Aug 27, 2013 10.11 10.22 10.04 10.10 636,152 -0.07(-0.67%)
Aug 26, 2013 10.26 10.30 10.13 10.16 481,689 -0.07(-0.66%)
Aug 23, 2013 10.12 10.29 10.08 10.23 425,453 +0.14(+1.34%)
Aug 22, 2013 10.02 10.17 10.01 10.10 421,032 +0.08(+0.80%)
Aug 21, 2013 10.12 10.19 9.916 10.02 709,298 -0.15(-1.51%)
Aug 20, 2013 10.15 10.30 10.04 10.17 614,571 -0.02(-0.18%)
Aug 19, 2013 10.45 10.52 10.14 10.19 872,302 -0.28(-2.65%)
Aug 16, 2013 10.42 10.61 10.36 10.46 775,389 +0.03(+0.30%)
Aug 15, 2013 10.43 10.52 10.26 10.43 1,189,328 -0.14(-1.28%)
Aug 14, 2013 10.31 10.61 10.31 10.57 1,321,253 +0.22(+2.14%)
Aug 13, 2013 10.37 10.37 10.22 10.35 993,104 -0.04(-0.36%)
Aug 12, 2013 10.48 10.51 10.30 10.38 888,082 -0.10(-1.00%)
Aug 09, 2013 10.23 10.70 10.18 10.49 2,709,689 +0.35(+3.46%)
Aug 08, 2013 9.997 10.24 9.972 10.14 851,518 +0.16(+1.61%)
Aug 07, 2013 10.02 10.08 9.892 9.978 663,254 -0.10(-0.98%)
Aug 06, 2013 10.18 10.24 10.02 10.08 918,137 -0.06(-0.61%)
Aug 05, 2013 10.13 10.19 10.05 10.14 573,625 -0.04(-0.36%)
Aug 02, 2013 10.26 10.27 10.09 10.18 802,288 -0.07(-0.72%)
Aug 01, 2013 10.08 10.34 10.03 10.25 1,647,807 +0.24(+2.40%)
Jul 31, 2013 9.929 10.05 9.885 10.01 719,785 +0.09(+0.93%)
Jul 30, 2013 10.04 10.13 9.904 9.916 1,227,289 -0.10(-1.05%)
Jul 29, 2013 10.10 10.13 9.824 10.02 835,332 -0.08(-0.79%)
Jul 26, 2013 10.02 10.19 9.990 10.10 648,220 +0.04(+0.37%)
Jul 25, 2013 10.02 10.16 9.941 10.06 833,730 -0.03(-0.31%)
Jul 24, 2013 10.26 10.30 10.05 10.10 888,913 -0.14(-1.32%)
Jul 23, 2013 10.18 10.32 10.07 10.23 1,317,739 +0.07(+0.73%)
Jul 22, 2013 10.19 10.24 10.12 10.16 941,315 -0.03(-0.30%)
Jul 19, 2013 10.09 10.24 10.06 10.19 1,020,201 +0.07(+0.73%)
Jul 18, 2013 9.953 10.19 9.935 10.11 1,458,640 +0.15(+1.55%)
Jul 17, 2013 9.892 10.05 9.879 9.960 1,410,083 +0.07(+0.75%)
Jul 16, 2013 9.849 9.947 9.836 9.886 1,121,903 +0.04(+0.44%)
Jul 15, 2013 9.750 9.873 9.750 9.843 964,084 +0.06(+0.57%)
Jul 12, 2013 9.695 9.818 9.695 9.787 1,205,424 +0.07(+0.70%)
Jul 11, 2013 9.615 9.843 9.578 9.719 1,820,226 +0.19(+2.00%)
Jul 10, 2013 9.418 9.578 9.411 9.528 1,063,115 +0.14(+1.44%)
Jul 09, 2013 9.393 9.442 9.251 9.393 949,962 +0.08(+0.86%)
Jul 08, 2013 9.116 9.337 9.110 9.313 994,815 +0.25(+2.72%)
Jul 05, 2013 9.011 9.085 8.888 9.066 857,323 +0.01(+0.07%)
Jul 03, 2013 9.060 9.097 8.962 9.060 400,610 -0.01(-0.14%)
Jul 02, 2013 9.128 9.165 8.943 9.073 1,130,420 -0.06(-0.61%)
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.