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 (%)
Jul 31, 2013 9.930 10.05 9.886 10.01 719,696 +0.09(+0.93%)
Jul 30, 2013 10.04 10.13 9.905 9.918 1,227,138 -0.10(-1.05%)
Jul 29, 2013 10.10 10.13 9.825 10.02 835,230 -0.08(-0.79%)
Jul 26, 2013 10.02 10.19 9.992 10.10 648,140 +0.04(+0.37%)
Jul 25, 2013 10.02 10.16 9.942 10.07 833,628 -0.03(-0.31%)
Jul 24, 2013 10.26 10.31 10.05 10.10 888,804 -0.14(-1.32%)
Jul 23, 2013 10.18 10.32 10.07 10.23 1,317,578 +0.07(+0.73%)
Jul 22, 2013 10.19 10.24 10.12 10.16 941,200 -0.03(-0.30%)
Jul 19, 2013 10.09 10.24 10.07 10.19 1,020,076 +0.07(+0.73%)
Jul 18, 2013 9.955 10.19 9.936 10.11 1,458,461 +0.15(+1.55%)
Jul 17, 2013 9.893 10.05 9.881 9.961 1,409,910 +0.07(+0.75%)
Jul 16, 2013 9.850 9.948 9.838 9.887 1,121,765 +0.04(+0.44%)
Jul 15, 2013 9.751 9.875 9.751 9.844 963,966 +0.06(+0.57%)
Jul 12, 2013 9.696 9.819 9.696 9.788 1,205,276 +0.07(+0.70%)
Jul 11, 2013 9.616 9.844 9.579 9.721 1,820,003 +0.19(+2.00%)
Jul 10, 2013 9.419 9.579 9.413 9.530 1,062,985 +0.14(+1.44%)
Jul 09, 2013 9.394 9.443 9.252 9.394 949,846 +0.08(+0.86%)
Jul 08, 2013 9.117 9.339 9.111 9.314 994,693 +0.25(+2.72%)
Jul 05, 2013 9.012 9.086 8.889 9.068 857,218 +0.01(+0.07%)
Jul 03, 2013 9.061 9.098 8.963 9.061 400,560 -0.01(-0.14%)
Jul 02, 2013 9.129 9.166 8.944 9.074 1,130,282 -0.06(-0.61%)
Jul 01, 2013 9.160 9.262 9.092 9.129 487,620 +0.02(+0.20%)
Jun 28, 2013 8.987 9.234 8.938 9.111 1,177,463 +0.37(+4.23%)
Jun 26, 2013 8.667 8.803 8.630 8.741 901,965 +0.16(+1.87%)
Jun 25, 2013 8.618 8.667 8.482 8.581 1,126,150 -0.01(-0.14%)
Jun 24, 2013 8.538 8.673 8.359 8.593 1,413,437 -0.19(-2.17%)
Jun 21, 2013 8.994 9.031 8.753 8.784 1,268,829 -0.17(-1.86%)
Jun 20, 2013 9.191 9.234 8.858 8.951 2,072,031 -0.47(-5.03%)
Jun 19, 2013 9.450 9.548 9.357 9.425 1,190,793 -0.04(-0.46%)
Jun 18, 2013 9.160 9.493 9.154 9.468 1,514,982 +0.29(+3.15%)
Jun 17, 2013 9.123 9.302 9.106 9.178 1,493,544 +0.09(+1.02%)
Jun 14, 2013 9.277 9.283 9.068 9.086 883,757 -0.16(-1.73%)
Jun 13, 2013 9.142 9.289 9.098 9.246 845,731 +0.12(+1.35%)
Jun 12, 2013 9.252 9.302 9.080 9.123 1,038,587 -0.14(-1.46%)
Jun 11, 2013 9.345 9.363 9.240 9.259 905,783 -0.20(-2.08%)
Jun 10, 2013 9.320 9.486 9.234 9.456 910,781 +0.14(+1.45%)
Jun 07, 2013 9.400 9.443 9.240 9.320 815,347 -0.05(-0.53%)
Jun 06, 2013 9.178 9.388 9.172 9.369 765,492 +0.19(+2.08%)
Jun 05, 2013 9.351 9.363 9.172 9.178 1,434,819 -0.23(-2.42%)
Jun 04, 2013 9.523 9.585 9.215 9.406 2,914,464 -0.15(-1.55%)
Jun 03, 2013 9.517 9.610 9.456 9.554 1,313,032 -0.04(-0.45%)
May 31, 2013 9.622 9.696 9.548 9.597 1,304,242 -0.07(-0.76%)
May 30, 2013 9.721 9.739 9.597 9.671 1,119,446 -0.06(-0.57%)
May 29, 2013 9.770 9.905 9.431 9.727 2,000,866 -0.22(-2.17%)
May 28, 2013 9.875 10.06 9.856 9.942 1,341,592 +0.10(+1.00%)
May 24, 2013 9.831 9.905 9.764 9.844 962,904 -0.05(-0.50%)
May 23, 2013 9.659 9.912 9.573 9.893 1,397,287 +0.07(+0.75%)
May 22, 2013 10.02 10.07 9.758 9.819 2,190,931 -0.20(-1.97%)
May 21, 2013 9.844 10.15 9.813 10.02 1,495,124 +0.07(+0.68%)
May 20, 2013 9.782 9.973 9.782 9.948 1,764,851 +0.18(+1.83%)
May 17, 2013 9.622 9.856 9.573 9.770 2,063,380 +0.15(+1.60%)
May 16, 2013 9.530 9.745 9.499 9.616 1,387,408 +0.05(+0.52%)
May 15, 2013 9.597 9.665 9.339 9.567 2,040,937 -0.10(-1.02%)
May 13, 2013 9.400 9.770 9.332 9.665 3,800,059 +0.41(+4.39%)
May 10, 2013 8.803 9.283 8.716 9.259 3,032,596 +0.48(+5.47%)
May 09, 2013 8.636 8.833 8.624 8.778 1,439,981 +0.09(+1.06%)
May 08, 2013 8.778 8.883 8.636 8.686 1,332,521 -0.11(-1.26%)
May 07, 2013 8.760 8.883 8.737 8.797 1,205,857 +0.04(+0.42%)
May 06, 2013 8.692 8.840 8.636 8.760 1,138,327 +0.07(+0.78%)
May 03, 2013 8.624 8.741 8.556 8.692 1,230,950 +0.14(+1.58%)
May 02, 2013 8.606 8.679 8.556 8.556 1,116,934 -0.04(-0.50%)
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.