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
)
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:
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
7.967
7.967
7.967
0
-0.12(-1.51%)
Dec 28, 2017
7.853
8.121
7.820
8.089
1,163,108
+0.28(+3.65%)
Dec 27, 2017
7.796
7.845
7.739
7.804
852,786
+0.00(+0.00%)
Dec 26, 2017
7.739
7.828
7.650
7.804
520,585
+0.11(+1.48%)
Dec 22, 2017
7.731
7.780
7.609
7.690
715,690
-0.07(-0.84%)
Dec 21, 2017
7.292
7.780
7.285
7.755
1,353,532
+0.43(+5.88%)
Dec 20, 2017
6.991
7.390
6.934
7.324
3,637,165
+0.37(+5.26%)
Dec 19, 2017
6.983
7.032
6.902
6.959
854,841
+0.00(+0.00%)
Dec 18, 2017
6.772
7.056
6.772
6.959
1,198,442
+0.25(+3.76%)
Dec 15, 2017
6.942
6.975
6.707
6.707
1,797,094
-0.19(-2.71%)
Dec 14, 2017
7.016
7.138
6.846
6.894
1,521,974
-0.17(-2.42%)
Dec 13, 2017
7.276
7.292
7.064
7.064
1,026,618
-0.17(-2.36%)
Dec 12, 2017
7.308
7.349
7.154
7.235
1,085,775
-0.07(-1.00%)
Dec 11, 2017
7.170
7.341
7.154
7.308
559,929
+0.13(+1.81%)
Dec 08, 2017
7.194
7.259
7.154
7.178
778,626
+0.06(+0.80%)
Dec 07, 2017
7.219
7.276
7.056
7.121
814,766
-0.10(-1.35%)
Dec 06, 2017
7.446
7.455
7.194
7.219
946,203
-0.32(-4.21%)
Dec 05, 2017
7.406
7.617
7.406
7.536
679,996
+0.08(+1.09%)
Dec 04, 2017
7.568
7.601
7.414
7.455
811,633
-0.18(-2.34%)
Dec 01, 2017
7.520
7.707
7.511
7.633
1,118,480
+0.23(+3.07%)
Nov 30, 2017
7.170
7.503
7.154
7.406
1,451,777
+0.29(+4.11%)
Nov 29, 2017
7.146
7.198
6.999
7.113
1,004,960
-0.02(-0.34%)
Nov 28, 2017
7.154
7.194
7.097
7.138
999,897
-0.05(-0.68%)
Nov 27, 2017
7.422
7.422
7.174
7.186
1,289,328
-0.27(-3.59%)
Nov 24, 2017
7.430
7.487
7.381
7.454
540,225
+0.11(+1.44%)
Nov 22, 2017
7.341
7.389
7.292
7.349
1,037,717
+0.11(+1.46%)
Nov 21, 2017
7.332
7.381
7.178
7.243
910,953
-0.03(-0.45%)
Nov 20, 2017
7.341
7.365
7.223
7.276
747,026
-0.11(-1.54%)
Nov 17, 2017
7.405
7.527
7.341
7.389
1,204,462
+0.06(+0.89%)
Nov 16, 2017
7.373
7.458
7.324
7.324
802,198
-0.05(-0.66%)
Nov 15, 2017
7.414
7.487
7.284
7.373
963,701
-0.14(-1.84%)
Nov 14, 2017
7.787
7.836
7.503
7.511
915,460
-0.36(-4.54%)
Nov 13, 2017
7.974
8.063
7.828
7.868
772,107
-0.12(-1.52%)
Nov 10, 2017
7.966
8.055
7.925
7.990
664,067
-0.01(-0.10%)
Nov 09, 2017
7.876
8.112
7.795
7.998
1,416,992
-0.08(-1.01%)
Nov 08, 2017
8.014
8.144
7.925
8.079
1,297,613
+0.03(+0.40%)
Nov 07, 2017
8.169
8.234
8.023
8.047
1,597,774
-0.17(-2.08%)
Nov 06, 2017
7.795
8.262
7.779
8.217
1,773,500
+0.46(+5.97%)
Nov 03, 2017
7.641
7.787
7.584
7.755
948,908
+0.15(+1.92%)
Nov 02, 2017
7.584
7.690
7.552
7.608
1,106,466
+0.00(+0.00%)
Nov 01, 2017
7.535
7.625
7.491
7.608
1,337,548
+0.16(+2.18%)
Oct 31, 2017
7.373
7.507
7.292
7.446
1,180,073
+0.05(+0.66%)
Oct 30, 2017
7.211
7.470
7.211
7.397
1,781,480
+0.21(+2.94%)
Oct 27, 2017
6.813
7.186
6.732
7.186
1,591,887
+0.35(+5.11%)
Oct 26, 2017
6.788
6.878
6.675
6.837
1,321,447
+0.08(+1.20%)
Oct 25, 2017
6.837
6.894
6.691
6.756
929,871
-0.12(-1.77%)
Oct 24, 2017
6.942
6.975
6.861
6.878
719,212
-0.05(-0.70%)
Oct 23, 2017
6.975
7.044
6.926
6.926
892,675
-0.05(-0.70%)
Oct 20, 2017
7.024
7.048
6.926
6.975
1,230,433
-0.08(-1.15%)
Oct 19, 2017
7.056
7.113
7.024
7.056
1,511,820
-0.08(-1.14%)
Oct 18, 2017
7.170
7.380
7.137
7.137
1,574,751
-0.01(-0.11%)
Oct 17, 2017
7.194
7.210
7.072
7.145
1,399,670
-0.07(-1.01%)
Oct 16, 2017
7.356
7.413
7.186
7.218
1,152,720
-0.09(-1.22%)
Oct 13, 2017
7.324
7.437
7.283
7.307
854,280
+0.07(+1.01%)
Oct 12, 2017
7.299
7.397
7.170
7.234
1,544,315
-0.14(-1.87%)
Oct 11, 2017
7.437
7.445
7.299
7.372
1,713,633
-0.04(-0.55%)
Oct 10, 2017
7.583
7.583
7.413
7.413
1,327,020
-0.04(-0.54%)
Oct 09, 2017
7.510
7.551
7.421
7.453
391,495
-0.01(-0.11%)
Oct 06, 2017
7.624
7.648
7.462
7.462
1,039,019
-0.28(-3.56%)
Oct 05, 2017
7.762
7.843
7.705
7.737
1,062,512
-0.03(-0.42%)
Oct 04, 2017
7.745
7.891
7.729
7.770
1,075,068
-0.01(-0.10%)
Oct 03, 2017
7.786
7.867
7.702
7.778
734,093
-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
.