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 (%)
Dec 29, 2017
8.190
8.190
8.190
0
-0.13(-1.51%)
Dec 28, 2017
8.073
8.349
8.039
8.315
1,131,433
+0.29(+3.65%)
Dec 27, 2017
8.014
8.064
7.956
8.023
829,562
+0.00(+0.00%)
Dec 26, 2017
7.956
8.048
7.864
8.023
506,408
+0.12(+1.48%)
Dec 22, 2017
7.947
7.998
7.822
7.906
696,200
-0.07(-0.84%)
Dec 21, 2017
7.496
7.998
7.489
7.972
1,316,671
+0.44(+5.88%)
Dec 20, 2017
7.187
7.596
7.128
7.530
3,538,115
+0.38(+5.26%)
Dec 19, 2017
7.179
7.229
7.095
7.153
831,561
+0.00(+0.00%)
Dec 18, 2017
6.961
7.254
6.961
7.153
1,165,805
+0.26(+3.76%)
Dec 15, 2017
7.137
7.170
6.894
6.894
1,748,154
-0.19(-2.71%)
Dec 14, 2017
7.212
7.337
7.037
7.087
1,480,526
-0.18(-2.42%)
Dec 13, 2017
7.479
7.496
7.262
7.262
998,661
-0.18(-2.36%)
Dec 12, 2017
7.513
7.555
7.354
7.438
1,056,206
-0.08(-1.00%)
Dec 11, 2017
7.371
7.546
7.354
7.513
544,680
+0.13(+1.81%)
Dec 08, 2017
7.396
7.463
7.354
7.379
757,422
+0.06(+0.80%)
Dec 07, 2017
7.421
7.479
7.254
7.321
792,577
-0.10(-1.35%)
Dec 06, 2017
7.655
7.663
7.396
7.421
920,435
-0.33(-4.21%)
Dec 05, 2017
7.613
7.830
7.613
7.747
661,478
+0.08(+1.09%)
Dec 04, 2017
7.780
7.814
7.621
7.663
789,529
-0.18(-2.34%)
Dec 01, 2017
7.730
7.922
7.722
7.847
1,088,021
+0.23(+3.07%)
Nov 30, 2017
7.371
7.713
7.354
7.613
1,412,241
+0.30(+4.11%)
Nov 29, 2017
7.346
7.399
7.195
7.312
977,592
-0.03(-0.34%)
Nov 28, 2017
7.354
7.396
7.296
7.337
972,667
-0.05(-0.68%)
Nov 27, 2017
7.629
7.629
7.375
7.387
1,254,216
-0.28(-3.59%)
Nov 24, 2017
7.638
7.696
7.588
7.663
525,513
+0.11(+1.44%)
Nov 22, 2017
7.546
7.596
7.496
7.554
1,009,457
+0.11(+1.46%)
Nov 21, 2017
7.538
7.588
7.379
7.446
886,145
-0.03(-0.45%)
Nov 20, 2017
7.546
7.571
7.425
7.479
726,683
-0.12(-1.54%)
Nov 17, 2017
7.613
7.738
7.546
7.596
1,171,661
+0.07(+0.89%)
Nov 16, 2017
7.579
7.667
7.529
7.529
780,352
-0.05(-0.66%)
Nov 15, 2017
7.621
7.696
7.488
7.579
937,457
-0.14(-1.84%)
Nov 14, 2017
8.005
8.055
7.713
7.721
890,530
-0.37(-4.54%)
Nov 13, 2017
8.197
8.289
8.047
8.089
751,081
-0.13(-1.52%)
Nov 10, 2017
8.189
8.281
8.147
8.214
645,983
-0.01(-0.10%)
Nov 09, 2017
8.097
8.339
8.013
8.222
1,378,403
-0.08(-1.01%)
Nov 08, 2017
8.239
8.372
8.147
8.306
1,262,275
+0.03(+0.40%)
Nov 07, 2017
8.397
8.464
8.247
8.272
1,554,262
-0.18(-2.08%)
Nov 06, 2017
8.013
8.493
7.997
8.448
1,725,203
+0.48(+5.97%)
Nov 03, 2017
7.855
8.005
7.796
7.972
923,067
+0.15(+1.92%)
Nov 02, 2017
7.796
7.905
7.763
7.821
1,076,334
+0.00(+0.00%)
Nov 01, 2017
7.746
7.838
7.700
7.821
1,301,123
+0.17(+2.18%)
Oct 31, 2017
7.579
7.717
7.496
7.655
1,147,936
+0.05(+0.66%)
Oct 30, 2017
7.412
7.680
7.412
7.604
1,732,966
+0.22(+2.94%)
Oct 27, 2017
7.003
7.387
6.920
7.387
1,548,536
+0.36(+5.11%)
Oct 26, 2017
6.978
7.070
6.862
7.028
1,285,460
+0.08(+1.20%)
Oct 25, 2017
7.028
7.087
6.878
6.945
904,548
-0.13(-1.77%)
Oct 24, 2017
7.137
7.170
7.053
7.070
699,626
-0.05(-0.70%)
Oct 23, 2017
7.170
7.241
7.120
7.120
868,365
-0.05(-0.70%)
Oct 20, 2017
7.220
7.245
7.120
7.170
1,196,925
-0.08(-1.15%)
Oct 19, 2017
7.254
7.312
7.220
7.254
1,470,649
-0.08(-1.14%)
Oct 18, 2017
7.370
7.587
7.337
7.337
1,531,866
-0.01(-0.11%)
Oct 17, 2017
7.395
7.412
7.270
7.345
1,361,553
-0.08(-1.01%)
Oct 16, 2017
7.562
7.620
7.387
7.420
1,121,328
-0.09(-1.22%)
Oct 13, 2017
7.529
7.645
7.487
7.512
831,015
+0.08(+1.01%)
Oct 12, 2017
7.504
7.604
7.370
7.437
1,502,259
-0.14(-1.87%)
Oct 11, 2017
7.645
7.654
7.504
7.579
1,666,966
-0.04(-0.55%)
Oct 10, 2017
7.796
7.796
7.620
7.620
1,290,881
-0.04(-0.54%)
Oct 09, 2017
7.720
7.762
7.629
7.662
380,833
-0.01(-0.11%)
Oct 06, 2017
7.837
7.862
7.670
7.670
1,010,724
-0.28(-3.56%)
Oct 05, 2017
7.979
8.062
7.921
7.954
1,033,577
-0.03(-0.42%)
Oct 04, 2017
7.962
8.112
7.946
7.987
1,045,791
-0.01(-0.10%)
Oct 03, 2017
8.004
8.087
7.917
7.996
714,102
-0.05(-0.62%)
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
.