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 (%)
Mar 29, 2019 7.132 7.173 6.917 6.942 800,174 -0.07(-0.94%)
Mar 28, 2019 6.934 7.041 6.934 7.008 613,305 -0.03(-0.47%)
Mar 27, 2019 7.189 7.255 7.025 7.041 555,697 -0.17(-2.40%)
Mar 26, 2019 7.280 7.338 7.177 7.214 1,036,160 +0.05(+0.69%)
Mar 25, 2019 7.140 7.280 7.091 7.165 1,390,568 -0.02(-0.23%)
Mar 22, 2019 7.313 7.313 7.033 7.181 1,013,367 -0.21(-2.90%)
Mar 21, 2019 7.222 7.429 7.181 7.396 1,325,178 +0.18(+2.51%)
Mar 20, 2019 6.835 7.255 6.785 7.214 1,017,684 +0.38(+5.55%)
Mar 19, 2019 7.099 7.146 6.810 6.835 783,183 -0.18(-2.59%)
Mar 18, 2019 6.810 7.033 6.769 7.016 1,030,963 +0.27(+4.03%)
Mar 15, 2019 6.818 6.868 6.736 6.744 1,013,974 -0.16(-2.39%)
Mar 14, 2019 6.967 6.992 6.851 6.909 522,516 -0.06(-0.83%)
Mar 13, 2019 6.975 7.041 6.934 6.967 782,077 +0.07(+1.08%)
Mar 12, 2019 6.818 6.926 6.818 6.893 724,877 +0.11(+1.58%)
Mar 11, 2019 6.785 6.893 6.761 6.785 972,830 +0.00(+0.00%)
Mar 08, 2019 6.695 6.802 6.546 6.785 1,061,883 -0.07(-0.96%)
Mar 07, 2019 7.025 7.033 6.843 6.851 958,254 -0.13(-1.89%)
Mar 06, 2019 7.074 7.074 6.901 6.983 734,099 -0.17(-2.42%)
Mar 05, 2019 7.247 7.330 7.148 7.156 712,187 -0.13(-1.81%)
Mar 04, 2019 7.231 7.297 7.025 7.288 904,930 +0.09(+1.26%)
Mar 01, 2019 7.338 7.503 7.173 7.198 989,352 -0.07(-1.02%)
Feb 28, 2019 7.470 7.470 7.173 7.272 669,833 -0.18(-2.43%)
Feb 27, 2019 7.544 7.614 7.420 7.453 663,551 +0.00(+0.00%)
Feb 26, 2019 7.379 7.606 7.379 7.453 928,093 +0.10(+1.34%)
Feb 25, 2019 7.165 7.379 7.116 7.354 846,087 +0.10(+1.36%)
Feb 22, 2019 7.470 7.560 7.214 7.256 1,113,084 +0.24(+3.40%)
Feb 21, 2019 7.091 7.165 6.943 7.017 778,698 -0.12(-1.73%)
Feb 20, 2019 6.959 7.186 6.943 7.140 719,541 +0.16(+2.36%)
Feb 19, 2019 6.976 7.058 6.910 6.976 560,950 -0.04(-0.59%)
Feb 15, 2019 6.984 7.054 6.951 7.017 588,658 +0.15(+2.16%)
Feb 14, 2019 6.753 6.967 6.729 6.869 661,253 +0.08(+1.21%)
Feb 13, 2019 6.696 6.869 6.679 6.786 625,154 +0.13(+1.98%)
Feb 12, 2019 6.646 6.737 6.556 6.654 1,013,102 +0.20(+3.06%)
Feb 11, 2019 6.432 6.576 6.411 6.457 830,813 -0.08(-1.26%)
Feb 08, 2019 6.605 6.630 6.490 6.539 648,641 -0.07(-1.00%)
Feb 07, 2019 6.910 6.926 6.531 6.605 712,751 -0.35(-5.09%)
Feb 06, 2019 6.943 7.013 6.910 6.959 452,639 -0.04(-0.59%)
Feb 05, 2019 7.042 7.107 6.951 7.000 435,650 -0.08(-1.16%)
Feb 04, 2019 6.959 7.091 6.951 7.083 631,206 -0.01(-0.12%)
Feb 01, 2019 7.149 7.223 7.066 7.091 595,943 -0.04(-0.58%)
Jan 31, 2019 7.338 7.420 7.103 7.132 866,481 -0.18(-2.48%)
Jan 30, 2019 7.223 7.363 7.124 7.313 500,936 +0.22(+3.14%)
Jan 29, 2019 7.181 7.338 7.091 7.091 680,004 +0.03(+0.47%)
Jan 28, 2019 6.992 7.157 6.889 7.058 899,457 -0.10(-1.38%)
Jan 25, 2019 7.190 7.305 7.079 7.157 1,077,178 +0.02(+0.35%)
Jan 24, 2019 6.968 7.161 6.902 7.132 668,863 +0.16(+2.24%)
Jan 23, 2019 7.173 7.223 6.959 6.976 684,241 -0.16(-2.19%)
Jan 22, 2019 7.428 7.445 7.132 7.132 978,604 -0.58(-7.47%)
Jan 18, 2019 7.691 7.790 7.601 7.708 650,488 +0.11(+1.41%)
Jan 17, 2019 7.412 7.675 7.412 7.601 616,136 +0.07(+0.98%)
Jan 16, 2019 7.510 7.691 7.482 7.527 355,743 -0.03(-0.44%)
Jan 15, 2019 7.494 7.617 7.486 7.560 595,124 +0.14(+1.88%)
Jan 14, 2019 7.338 7.552 7.338 7.420 698,952 -0.02(-0.22%)
Jan 11, 2019 7.338 7.543 7.239 7.436 950,873 +0.02(+0.33%)
Jan 10, 2019 7.190 7.478 7.173 7.412 842,392 +0.09(+1.24%)
Jan 09, 2019 7.280 7.395 7.066 7.321 829,963 +0.16(+2.18%)
Jan 08, 2019 7.231 7.261 7.050 7.165 808,377 +0.03(+0.46%)
Jan 07, 2019 7.116 7.313 6.918 7.132 1,091,521 +0.11(+1.52%)
Jan 04, 2019 6.852 7.042 6.828 7.025 947,591 +0.35(+5.30%)
Jan 03, 2019 6.597 6.819 6.441 6.671 945,694 +0.13(+2.01%)
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.