Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enerplus Corp
(NY:
ERF
)
19.85
-0.12 (-0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
1.649
1.676
1.591
1.640
1,270,960
-0.03(-1.61%)
Oct 29, 2020
1.596
1.667
1.524
1.667
1,544,460
+0.06(+3.91%)
Oct 28, 2020
1.658
1.658
1.587
1.605
1,142,136
-0.09(-5.26%)
Oct 27, 2020
1.729
1.738
1.694
1.694
698,389
-0.02(-1.04%)
Oct 26, 2020
1.792
1.794
1.686
1.712
1,229,220
-0.12(-6.34%)
Oct 23, 2020
1.872
1.890
1.787
1.827
1,233,076
-0.03(-1.44%)
Oct 22, 2020
1.774
1.868
1.738
1.854
1,654,613
+0.09(+5.05%)
Oct 21, 2020
1.819
1.854
1.761
1.765
1,239,396
-0.03(-1.49%)
Oct 20, 2020
1.720
1.836
1.685
1.792
1,313,714
+0.08(+4.69%)
Oct 19, 2020
1.720
1.787
1.703
1.712
1,358,710
-0.02(-1.03%)
Oct 16, 2020
1.720
1.836
1.676
1.729
1,840,304
+0.01(+0.52%)
Oct 15, 2020
1.649
1.720
1.569
1.720
2,180,538
+0.05(+3.21%)
Oct 14, 2020
1.720
1.774
1.667
1.667
1,382,028
-0.04(-2.60%)
Oct 13, 2020
1.738
1.805
1.703
1.712
929,354
-0.06(-3.52%)
Oct 12, 2020
1.801
1.801
1.747
1.774
595,886
-0.04(-2.45%)
Oct 09, 2020
1.899
1.899
1.783
1.819
1,237,227
-0.05(-2.86%)
Oct 08, 2020
1.747
1.881
1.724
1.872
1,533,099
+0.14(+8.25%)
Oct 07, 2020
1.756
1.792
1.667
1.729
1,281,437
+0.03(+1.57%)
Oct 06, 2020
1.810
1.845
1.694
1.703
1,869,686
-0.04(-2.55%)
Oct 05, 2020
1.685
1.747
1.622
1.747
1,621,683
+0.10(+5.95%)
Oct 02, 2020
1.560
1.676
1.533
1.649
1,913,669
+0.04(+2.78%)
Oct 01, 2020
1.613
1.640
1.569
1.605
3,365,200
-0.05(-3.23%)
Sep 30, 2020
1.631
1.685
1.578
1.658
6,271,264
+0.04(+2.76%)
Sep 29, 2020
1.676
1.703
1.542
1.613
5,308,041
-0.08(-4.74%)
Sep 28, 2020
1.623
1.703
1.614
1.694
1,843,307
+0.12(+7.30%)
Sep 25, 2020
1.605
1.614
1.543
1.578
1,303,733
-0.04(-2.73%)
Sep 24, 2020
1.561
1.667
1.525
1.623
2,005,768
+0.05(+3.39%)
Sep 23, 2020
1.676
1.676
1.561
1.570
1,944,382
-0.06(-3.80%)
Sep 22, 2020
1.649
1.711
1.623
1.632
1,368,126
-0.02(-1.08%)
Sep 21, 2020
1.738
1.747
1.623
1.649
1,440,804
-0.14(-7.92%)
Sep 18, 2020
1.818
1.853
1.769
1.791
1,081,801
-0.04(-1.94%)
Sep 17, 2020
1.791
1.853
1.720
1.827
1,237,909
+0.02(+0.98%)
Sep 16, 2020
1.738
1.867
1.694
1.809
1,485,536
+0.11(+6.25%)
Sep 15, 2020
1.685
1.755
1.667
1.703
1,780,911
+0.02(+1.05%)
Sep 14, 2020
1.703
1.765
1.605
1.685
1,729,686
-0.01(-0.52%)
Sep 11, 2020
1.729
1.791
1.676
1.694
1,555,999
-0.04(-2.05%)
Sep 10, 2020
1.898
1.907
1.729
1.729
3,409,630
-0.18(-9.30%)
Sep 09, 2020
1.942
1.985
1.902
1.907
1,247,782
-0.04(-1.83%)
Sep 08, 2020
2.084
2.093
1.915
1.942
1,791,002
-0.20(-9.50%)
Sep 04, 2020
2.199
2.217
2.093
2.146
1,021,469
-0.04(-1.63%)
Sep 03, 2020
2.208
2.250
2.164
2.181
1,694,123
-0.06(-2.77%)
Sep 02, 2020
2.412
2.412
2.199
2.244
1,780,225
-0.17(-6.99%)
Sep 01, 2020
2.350
2.430
2.297
2.412
844,299
+0.06(+2.64%)
Aug 31, 2020
2.474
2.483
2.337
2.350
684,110
-0.12(-5.02%)
Aug 28, 2020
2.430
2.496
2.408
2.474
509,945
+0.06(+2.57%)
Aug 27, 2020
2.474
2.509
2.394
2.412
1,018,567
-0.04(-1.80%)
Aug 26, 2020
2.571
2.580
2.430
2.456
751,423
-0.11(-4.47%)
Aug 25, 2020
2.545
2.615
2.527
2.571
713,417
+0.04(+1.39%)
Aug 24, 2020
2.465
2.562
2.403
2.536
1,042,994
+0.11(+4.74%)
Aug 21, 2020
2.518
2.518
2.421
2.421
736,604
-0.12(-4.86%)
Aug 20, 2020
2.606
2.615
2.518
2.545
840,977
-0.11(-4.00%)
Aug 19, 2020
2.704
2.739
2.651
2.651
712,381
-0.07(-2.60%)
Aug 18, 2020
2.730
2.801
2.704
2.721
483,224
-0.04(-1.28%)
Aug 17, 2020
2.712
2.774
2.682
2.757
719,241
-0.03(-0.95%)
Aug 14, 2020
2.677
2.792
2.659
2.783
723,475
+0.06(+2.27%)
Aug 13, 2020
2.739
2.748
2.642
2.721
625,887
+0.00(+0.00%)
Aug 12, 2020
2.651
2.779
2.651
2.721
918,245
+0.11(+4.05%)
Aug 11, 2020
2.774
2.818
2.598
2.615
1,325,938
-0.08(-2.95%)
Aug 10, 2020
2.651
2.779
2.615
2.695
947,580
+0.06(+2.35%)
Aug 07, 2020
2.474
2.677
2.438
2.633
1,506,938
+0.04(+1.71%)
Aug 06, 2020
2.562
2.598
2.492
2.589
1,265,178
+0.01(+0.34%)
Aug 05, 2020
2.438
2.584
2.438
2.580
1,673,294
+0.19(+8.15%)
Aug 04, 2020
2.200
2.394
2.200
2.385
1,168,220
+0.17(+7.57%)
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
.