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
)
19.93
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2017
7.265
7.432
7.249
7.340
1,261,405
+0.03(+0.46%)
Feb 27, 2017
7.315
7.499
7.274
7.307
1,334,402
+0.03(+0.46%)
Feb 24, 2017
7.507
7.590
7.149
7.274
1,957,501
-0.23(-3.11%)
Feb 23, 2017
7.698
7.757
7.485
7.507
1,497,093
+0.00(+0.00%)
Feb 22, 2017
7.823
7.848
7.494
7.507
975,847
-0.46(-5.75%)
Feb 21, 2017
7.865
7.981
7.757
7.965
1,379,013
+0.17(+2.24%)
Feb 17, 2017
7.790
7.790
7.790
0
-0.07(-0.85%)
Feb 16, 2017
7.973
8.031
7.723
7.856
1,243,761
-0.06(-0.74%)
Feb 15, 2017
7.915
8.031
7.861
7.915
1,294,478
-0.08(-1.04%)
Feb 14, 2017
7.865
7.998
7.811
7.998
1,231,462
+0.19(+2.45%)
Feb 13, 2017
7.723
7.823
7.707
7.806
957,179
-0.02(-0.32%)
Feb 10, 2017
7.548
7.915
7.548
7.831
2,182,054
+0.50(+6.81%)
Feb 09, 2017
7.191
7.390
7.191
7.332
1,143,274
+0.25(+3.53%)
Feb 08, 2017
7.074
7.099
6.908
7.082
1,216,703
-0.05(-0.70%)
Feb 07, 2017
7.307
7.374
7.091
7.132
1,135,924
-0.30(-4.03%)
Feb 06, 2017
7.723
7.782
7.407
7.432
1,083,151
-0.31(-3.98%)
Feb 03, 2017
7.790
7.906
7.698
7.740
879,881
-0.06(-0.75%)
Feb 02, 2017
7.648
7.848
7.640
7.798
1,414,847
+0.14(+1.85%)
Feb 01, 2017
7.499
7.748
7.490
7.657
1,435,382
+0.22(+3.02%)
Jan 31, 2017
7.216
7.440
7.207
7.432
1,017,417
+0.26(+3.60%)
Jan 30, 2017
7.449
7.457
7.116
7.174
1,096,758
-0.37(-4.86%)
Jan 27, 2017
7.623
7.707
7.449
7.540
727,764
-0.21(-2.69%)
Jan 26, 2017
7.915
7.989
7.665
7.748
847,330
-0.20(-2.51%)
Jan 25, 2017
7.798
7.952
7.757
7.948
983,894
+0.11(+1.38%)
Jan 24, 2017
7.457
7.881
7.449
7.840
1,009,829
+0.47(+6.31%)
Jan 23, 2017
7.424
7.499
7.333
7.374
627,945
-0.19(-2.53%)
Jan 20, 2017
7.715
7.781
7.532
7.565
640,594
-0.09(-1.19%)
Jan 19, 2017
7.549
7.682
7.515
7.657
706,502
+0.12(+1.66%)
Jan 18, 2017
7.607
7.698
7.507
7.532
664,235
-0.23(-3.00%)
Jan 17, 2017
7.773
7.848
7.698
7.765
988,325
+0.09(+1.19%)
Jan 13, 2017
7.673
7.673
7.673
0
+0.21(+2.78%)
Jan 12, 2017
7.565
7.669
7.428
7.466
761,730
+0.07(+1.01%)
Jan 11, 2017
7.441
7.507
7.287
7.391
744,863
+0.01(+0.11%)
Jan 10, 2017
7.416
7.507
7.324
7.382
906,929
+0.00(+0.00%)
Jan 09, 2017
7.515
7.565
7.341
7.382
855,825
-0.30(-3.90%)
Jan 06, 2017
7.806
7.806
7.624
7.682
617,863
-0.12(-1.60%)
Jan 05, 2017
7.931
8.097
7.765
7.806
1,313,900
-0.07(-0.95%)
Jan 04, 2017
7.981
8.048
7.848
7.881
984,516
-0.04(-0.52%)
Jan 03, 2017
8.023
8.272
7.748
7.923
1,302,014
+0.04(+0.53%)
Dec 30, 2016
7.881
7.881
7.881
0
+0.04(+0.53%)
Dec 29, 2016
7.815
7.885
7.810
7.840
1,055,024
+0.00(+0.00%)
Dec 28, 2016
7.765
7.906
7.765
7.840
1,031,007
-0.03(-0.42%)
Dec 27, 2016
7.723
7.898
7.723
7.873
673,141
+0.17(+2.27%)
Dec 23, 2016
7.699
7.699
7.699
0
-0.14(-1.80%)
Dec 22, 2016
7.798
7.956
7.757
7.840
743,230
+0.05(+0.64%)
Dec 21, 2016
7.856
7.914
7.715
7.790
1,053,691
+0.00(+0.00%)
Dec 20, 2016
7.981
7.989
7.765
7.790
1,128,399
-0.07(-0.95%)
Dec 19, 2016
7.898
8.039
7.815
7.865
1,330,630
-0.05(-0.63%)
Dec 16, 2016
7.939
8.022
7.740
7.914
2,120,303
+0.07(+0.95%)
Dec 15, 2016
7.757
8.006
7.674
7.840
1,389,614
-0.12(-1.46%)
Dec 14, 2016
8.222
8.371
7.914
7.956
2,204,343
-0.41(-4.87%)
Dec 13, 2016
8.105
8.571
8.014
8.363
3,176,160
+0.48(+6.11%)
Dec 12, 2016
8.321
8.579
7.856
7.881
2,789,060
+0.22(+2.93%)
Dec 09, 2016
7.574
7.798
7.549
7.657
1,621,637
+0.15(+1.99%)
Dec 08, 2016
7.433
7.508
7.358
7.508
1,116,915
+0.12(+1.57%)
Dec 07, 2016
7.424
7.424
7.184
7.391
1,233,518
-0.06(-0.78%)
Dec 06, 2016
7.400
7.557
7.308
7.449
1,063,888
-0.09(-1.21%)
Dec 05, 2016
7.566
7.757
7.503
7.541
1,023,863
+0.12(+1.57%)
Dec 02, 2016
7.341
7.715
7.341
7.424
1,804,749
+0.05(+0.68%)
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
.