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
)
20.09
UNCHANGED
Streaming Delayed 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 (%)
Mar 29, 2019
7.132
7.173
6.917
6.942
800,198
-0.07(-0.94%)
Mar 28, 2019
6.934
7.041
6.934
7.008
613,323
-0.03(-0.47%)
Mar 27, 2019
7.189
7.255
7.024
7.041
555,714
-0.17(-2.40%)
Mar 26, 2019
7.280
7.338
7.177
7.214
1,036,191
+0.05(+0.69%)
Mar 25, 2019
7.140
7.280
7.090
7.165
1,390,610
-0.02(-0.23%)
Mar 22, 2019
7.313
7.313
7.033
7.181
1,013,398
-0.21(-2.90%)
Mar 21, 2019
7.222
7.428
7.181
7.395
1,325,217
+0.18(+2.51%)
Mar 20, 2019
6.835
7.255
6.785
7.214
1,017,714
+0.38(+5.55%)
Mar 19, 2019
7.099
7.146
6.810
6.835
783,206
-0.18(-2.59%)
Mar 18, 2019
6.810
7.033
6.769
7.016
1,030,994
+0.27(+4.03%)
Mar 15, 2019
6.818
6.868
6.736
6.744
1,014,004
-0.16(-2.39%)
Mar 14, 2019
6.967
6.991
6.851
6.909
522,532
-0.06(-0.83%)
Mar 13, 2019
6.975
7.041
6.934
6.967
782,100
+0.07(+1.08%)
Mar 12, 2019
6.818
6.925
6.818
6.892
724,899
+0.11(+1.58%)
Mar 11, 2019
6.785
6.892
6.761
6.785
972,859
+0.00(+0.00%)
Mar 08, 2019
6.695
6.802
6.546
6.785
1,061,915
-0.07(-0.96%)
Mar 07, 2019
7.024
7.033
6.843
6.851
958,282
-0.13(-1.89%)
Mar 06, 2019
7.074
7.074
6.901
6.983
734,121
-0.17(-2.42%)
Mar 05, 2019
7.247
7.329
7.148
7.156
712,208
-0.13(-1.81%)
Mar 04, 2019
7.230
7.296
7.024
7.288
904,957
+0.09(+1.26%)
Mar 01, 2019
7.338
7.503
7.173
7.197
989,382
-0.07(-1.02%)
Feb 28, 2019
7.470
7.470
7.173
7.272
669,853
-0.18(-2.43%)
Feb 27, 2019
7.544
7.614
7.420
7.453
663,571
+0.00(+0.00%)
Feb 26, 2019
7.379
7.605
7.379
7.453
928,121
+0.10(+1.34%)
Feb 25, 2019
7.165
7.379
7.115
7.354
846,112
+0.10(+1.36%)
Feb 22, 2019
7.470
7.560
7.214
7.255
1,113,117
+0.24(+3.40%)
Feb 21, 2019
7.091
7.165
6.942
7.017
778,722
-0.12(-1.73%)
Feb 20, 2019
6.959
7.185
6.942
7.140
719,563
+0.16(+2.36%)
Feb 19, 2019
6.975
7.058
6.910
6.975
560,967
-0.04(-0.59%)
Feb 15, 2019
6.984
7.054
6.951
7.017
588,676
+0.15(+2.16%)
Feb 14, 2019
6.753
6.967
6.728
6.868
661,273
+0.08(+1.21%)
Feb 13, 2019
6.695
6.868
6.679
6.786
625,173
+0.13(+1.98%)
Feb 12, 2019
6.646
6.737
6.555
6.654
1,013,132
+0.20(+3.06%)
Feb 11, 2019
6.432
6.576
6.411
6.457
830,838
-0.08(-1.26%)
Feb 08, 2019
6.605
6.630
6.490
6.539
648,660
-0.07(-1.00%)
Feb 07, 2019
6.910
6.926
6.531
6.605
712,772
-0.35(-5.09%)
Feb 06, 2019
6.942
7.012
6.910
6.959
452,652
-0.04(-0.59%)
Feb 05, 2019
7.041
7.107
6.951
7.000
435,664
-0.08(-1.16%)
Feb 04, 2019
6.959
7.091
6.951
7.082
631,225
-0.01(-0.12%)
Feb 01, 2019
7.148
7.222
7.066
7.091
595,961
-0.04(-0.58%)
Jan 31, 2019
7.338
7.420
7.103
7.132
866,507
-0.18(-2.48%)
Jan 30, 2019
7.222
7.362
7.124
7.313
500,951
+0.22(+3.14%)
Jan 29, 2019
7.181
7.337
7.091
7.091
680,024
+0.03(+0.47%)
Jan 28, 2019
6.992
7.157
6.889
7.058
899,484
-0.10(-1.38%)
Jan 25, 2019
7.189
7.305
7.078
7.157
1,077,210
+0.02(+0.35%)
Jan 24, 2019
6.967
7.161
6.902
7.132
668,883
+0.16(+2.24%)
Jan 23, 2019
7.173
7.222
6.959
6.976
684,261
-0.16(-2.19%)
Jan 22, 2019
7.428
7.444
7.132
7.132
978,633
-0.58(-7.47%)
Jan 18, 2019
7.691
7.790
7.601
7.708
650,508
+0.11(+1.41%)
Jan 17, 2019
7.412
7.675
7.412
7.601
616,154
+0.07(+0.98%)
Jan 16, 2019
7.510
7.691
7.481
7.527
355,754
-0.03(-0.44%)
Jan 15, 2019
7.494
7.617
7.486
7.560
595,142
+0.14(+1.88%)
Jan 14, 2019
7.337
7.551
7.337
7.420
698,973
-0.02(-0.22%)
Jan 11, 2019
7.337
7.543
7.239
7.436
950,901
+0.02(+0.33%)
Jan 10, 2019
7.189
7.477
7.173
7.412
842,417
+0.09(+1.24%)
Jan 09, 2019
7.280
7.395
7.066
7.321
829,988
+0.16(+2.18%)
Jan 08, 2019
7.231
7.261
7.050
7.165
808,401
+0.03(+0.46%)
Jan 07, 2019
7.115
7.313
6.918
7.132
1,091,554
+0.11(+1.52%)
Jan 04, 2019
6.852
7.041
6.827
7.025
947,619
+0.35(+5.30%)
Jan 03, 2019
6.597
6.819
6.441
6.671
945,723
+0.13(+2.01%)
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
.