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
)
19.56
+0.08 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2017
7.427
7.773
7.411
7.672
1,401,479
+0.30(+4.11%)
Nov 29, 2017
7.402
7.456
7.251
7.368
970,142
-0.03(-0.34%)
Nov 28, 2017
7.410
7.453
7.352
7.394
965,255
-0.05(-0.68%)
Nov 27, 2017
7.688
7.688
7.432
7.444
1,244,658
-0.28(-3.59%)
Nov 24, 2017
7.696
7.755
7.646
7.722
521,509
+0.11(+1.44%)
Nov 22, 2017
7.604
7.654
7.553
7.612
1,001,765
+0.11(+1.46%)
Nov 21, 2017
7.596
7.646
7.436
7.503
879,392
-0.03(-0.45%)
Nov 20, 2017
7.604
7.629
7.482
7.537
721,145
-0.12(-1.54%)
Nov 17, 2017
7.671
7.797
7.604
7.654
1,162,732
+0.07(+0.89%)
Nov 16, 2017
7.638
7.726
7.587
7.587
774,406
-0.05(-0.66%)
Nov 15, 2017
7.680
7.755
7.545
7.638
930,313
-0.14(-1.84%)
Nov 14, 2017
8.067
8.117
7.772
7.781
883,743
-0.37(-4.54%)
Nov 13, 2017
8.260
8.353
8.109
8.151
745,357
-0.13(-1.52%)
Nov 10, 2017
8.252
8.344
8.210
8.277
641,060
-0.01(-0.10%)
Nov 09, 2017
8.159
8.403
8.075
8.285
1,367,899
-0.08(-1.01%)
Nov 08, 2017
8.302
8.437
8.210
8.369
1,252,656
+0.03(+0.40%)
Nov 07, 2017
8.462
8.529
8.311
8.336
1,542,418
-0.18(-2.08%)
Nov 06, 2017
8.075
8.559
8.058
8.512
1,712,056
+0.48(+5.97%)
Nov 03, 2017
7.915
8.067
7.856
8.033
916,033
+0.15(+1.92%)
Nov 02, 2017
7.856
7.966
7.823
7.882
1,068,131
+0.00(+0.00%)
Nov 01, 2017
7.806
7.898
7.760
7.882
1,291,208
+0.17(+2.18%)
Oct 31, 2017
7.638
7.776
7.553
7.713
1,139,188
+0.05(+0.66%)
Oct 30, 2017
7.469
7.739
7.469
7.663
1,719,759
+0.22(+2.94%)
Oct 27, 2017
7.057
7.444
6.973
7.444
1,536,735
+0.36(+5.11%)
Oct 26, 2017
7.032
7.124
6.914
7.082
1,275,664
+0.08(+1.20%)
Oct 25, 2017
7.082
7.141
6.931
6.998
897,655
-0.13(-1.77%)
Oct 24, 2017
7.192
7.225
7.108
7.124
694,295
-0.05(-0.70%)
Oct 23, 2017
7.225
7.297
7.175
7.175
861,747
-0.05(-0.70%)
Oct 20, 2017
7.276
7.301
7.175
7.225
1,187,803
-0.08(-1.15%)
Oct 19, 2017
7.309
7.368
7.276
7.309
1,459,441
-0.08(-1.14%)
Oct 18, 2017
7.427
7.645
7.393
7.393
1,520,193
-0.01(-0.11%)
Oct 17, 2017
7.452
7.469
7.326
7.402
1,351,177
-0.08(-1.01%)
Oct 16, 2017
7.620
7.679
7.444
7.477
1,112,783
-0.09(-1.22%)
Oct 13, 2017
7.587
7.704
7.545
7.570
824,682
+0.08(+1.01%)
Oct 12, 2017
7.561
7.662
7.427
7.494
1,490,811
-0.14(-1.87%)
Oct 11, 2017
7.704
7.713
7.561
7.637
1,654,263
-0.04(-0.55%)
Oct 10, 2017
7.855
7.855
7.679
7.679
1,281,044
-0.04(-0.54%)
Oct 09, 2017
7.780
7.822
7.687
7.721
377,931
-0.01(-0.11%)
Oct 06, 2017
7.897
7.923
7.729
7.729
1,003,021
-0.29(-3.56%)
Oct 05, 2017
8.040
8.124
7.981
8.015
1,025,701
-0.03(-0.42%)
Oct 04, 2017
8.023
8.175
8.007
8.049
1,037,821
-0.01(-0.10%)
Oct 03, 2017
8.065
8.149
7.978
8.057
708,660
-0.05(-0.62%)
Oct 02, 2017
8.057
8.191
8.036
8.107
1,115,160
-0.18(-2.23%)
Sep 29, 2017
8.175
8.317
8.074
8.292
814,922
+0.07(+0.82%)
Sep 28, 2017
8.343
8.385
8.166
8.225
882,216
-0.09(-1.11%)
Sep 27, 2017
8.175
8.317
1,656,745
-0.06(-0.70%)
Sep 26, 2017
8.301
8.461
8.259
8.376
1,422,906
+0.04(+0.50%)
Sep 25, 2017
8.519
8.565
8.334
8.334
1,621,060
-0.11(-1.29%)
Sep 22, 2017
8.368
8.544
8.326
8.443
1,280,998
+0.01(+0.10%)
Sep 21, 2017
8.049
8.443
8.024
8.435
4,157,638
+0.32(+3.93%)
Sep 20, 2017
7.906
8.351
7.889
8.116
2,650,684
+0.24(+2.98%)
Sep 19, 2017
7.822
7.898
7.789
7.881
854,615
+0.08(+1.08%)
Sep 18, 2017
7.764
7.873
7.726
7.797
961,152
-0.02(-0.21%)
Sep 15, 2017
8.007
8.007
7.772
7.814
1,175,144
-0.13(-1.59%)
Sep 14, 2017
7.764
7.982
7.764
7.940
2,044,104
+0.22(+2.83%)
Sep 13, 2017
7.571
7.730
7.554
7.722
1,412,572
+0.18(+2.34%)
Sep 12, 2017
7.537
7.629
7.491
7.545
827,009
+0.05(+0.67%)
Sep 11, 2017
7.478
7.579
7.445
7.495
581,357
+0.02(+0.22%)
Sep 08, 2017
7.596
7.680
7.428
7.478
684,163
-0.17(-2.20%)
Sep 07, 2017
7.529
7.688
7.508
7.646
929,962
+0.07(+0.89%)
Sep 06, 2017
7.529
7.629
7.487
7.579
1,086,324
+0.09(+1.23%)
Sep 05, 2017
7.571
7.629
7.378
7.487
1,104,117
-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
.