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 (%)
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%)
Nov 01, 2017 7.535 7.625 7.491 7.608 1,337,548 +0.16(+2.18%)
Oct 31, 2017 7.373 7.507 7.292 7.446 1,180,073 +0.05(+0.66%)
Oct 30, 2017 7.211 7.470 7.211 7.397 1,781,480 +0.21(+2.94%)
Oct 27, 2017 6.813 7.186 6.732 7.186 1,591,887 +0.35(+5.11%)
Oct 26, 2017 6.788 6.878 6.675 6.837 1,321,447 +0.08(+1.20%)
Oct 25, 2017 6.837 6.894 6.691 6.756 929,871 -0.12(-1.77%)
Oct 24, 2017 6.942 6.975 6.861 6.878 719,212 -0.05(-0.70%)
Oct 23, 2017 6.975 7.044 6.926 6.926 892,675 -0.05(-0.70%)
Oct 20, 2017 7.024 7.048 6.926 6.975 1,230,433 -0.08(-1.15%)
Oct 19, 2017 7.056 7.113 7.024 7.056 1,511,820 -0.08(-1.14%)
Oct 18, 2017 7.170 7.380 7.137 7.137 1,574,751 -0.01(-0.11%)
Oct 17, 2017 7.194 7.210 7.072 7.145 1,399,670 -0.07(-1.01%)
Oct 16, 2017 7.356 7.413 7.186 7.218 1,152,720 -0.09(-1.22%)
Oct 13, 2017 7.324 7.437 7.283 7.307 854,280 +0.07(+1.01%)
Oct 12, 2017 7.299 7.397 7.170 7.234 1,544,315 -0.14(-1.87%)
Oct 11, 2017 7.437 7.445 7.299 7.372 1,713,633 -0.04(-0.55%)
Oct 10, 2017 7.583 7.583 7.413 7.413 1,327,020 -0.04(-0.54%)
Oct 09, 2017 7.510 7.551 7.421 7.453 391,495 -0.01(-0.11%)
Oct 06, 2017 7.624 7.648 7.462 7.462 1,039,019 -0.28(-3.56%)
Oct 05, 2017 7.762 7.843 7.705 7.737 1,062,512 -0.03(-0.42%)
Oct 04, 2017 7.745 7.891 7.729 7.770 1,075,068 -0.01(-0.10%)
Oct 03, 2017 7.786 7.867 7.702 7.778 734,093 -0.05(-0.62%)
Oct 02, 2017 7.778 7.908 7.758 7.827 1,155,182 -0.18(-2.23%)
Sep 29, 2017 7.891 8.029 7.794 8.005 844,169 +0.06(+0.82%)
Sep 28, 2017 8.054 8.094 7.883 7.940 913,878 -0.09(-1.11%)
Sep 27, 2017 7.891 8.029 1,716,204 -0.06(-0.70%)
Sep 26, 2017 8.013 8.168 7.973 8.086 1,473,972 +0.04(+0.50%)
Sep 25, 2017 8.224 8.268 8.046 8.046 1,679,238 -0.11(-1.29%)
Sep 22, 2017 8.078 8.248 8.037 8.151 1,326,972 +0.01(+0.10%)
Sep 21, 2017 7.770 8.151 7.746 8.143 4,306,852 +0.31(+3.93%)
Sep 20, 2017 7.632 8.062 7.616 7.835 2,745,814 +0.23(+2.98%)
Sep 19, 2017 7.551 7.624 7.519 7.608 885,287 +0.08(+1.08%)
Sep 18, 2017 7.495 7.600 7.458 7.527 995,647 -0.02(-0.21%)
Sep 15, 2017 7.730 7.730 7.503 7.543 1,217,318 -0.12(-1.59%)
Sep 14, 2017 7.495 7.705 7.495 7.665 2,117,465 +0.21(+2.83%)
Sep 13, 2017 7.308 7.462 7.292 7.454 1,463,268 +0.17(+2.34%)
Sep 12, 2017 7.276 7.365 7.231 7.284 856,690 +0.05(+0.67%)
Sep 11, 2017 7.219 7.316 7.187 7.235 602,222 +0.02(+0.22%)
Sep 08, 2017 7.333 7.414 7.171 7.219 708,717 -0.16(-2.20%)
Sep 07, 2017 7.268 7.422 7.247 7.381 963,338 +0.06(+0.89%)
Sep 06, 2017 7.268 7.365 7.227 7.316 1,125,311 +0.09(+1.23%)
Sep 05, 2017 7.308 7.365 7.122 7.227 1,143,743 -0.01(-0.11%)
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.