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 (%)
Apr 30, 2018
9.415
9.497
9.358
9.481
926,304
+0.02(+0.17%)
Apr 27, 2018
9.701
9.775
9.456
9.464
987,834
-0.31(-3.17%)
Apr 26, 2018
9.750
9.889
9.750
9.775
1,016,953
+0.02(+0.17%)
Apr 25, 2018
9.734
9.807
9.632
9.758
756,873
-0.04(-0.42%)
Apr 24, 2018
9.693
10.17
9.685
9.799
1,609,051
+0.10(+1.01%)
Apr 23, 2018
9.448
9.705
9.383
9.701
1,121,596
+0.16(+1.62%)
Apr 20, 2018
9.530
9.644
9.448
9.546
918,297
-0.10(-1.02%)
Apr 19, 2018
9.889
10.09
9.599
9.644
1,812,795
-0.21(-2.15%)
Apr 18, 2018
9.791
9.987
9.669
9.856
1,226,824
+0.31(+3.25%)
Apr 17, 2018
9.399
9.583
9.195
9.546
1,040,915
+0.20(+2.18%)
Apr 16, 2018
9.660
9.660
9.326
9.342
1,052,555
-0.32(-3.29%)
Apr 13, 2018
9.595
9.669
9.493
9.660
1,148,968
+0.16(+1.63%)
Apr 12, 2018
9.522
9.571
9.420
9.505
731,424
-0.04(-0.43%)
Apr 11, 2018
9.318
9.644
9.252
9.546
1,266,307
+0.23(+2.45%)
Apr 10, 2018
9.171
9.432
9.114
9.318
1,563,318
+0.38(+4.29%)
Apr 09, 2018
9.155
9.155
8.922
8.934
1,285,327
-0.06(-0.64%)
Apr 06, 2018
9.285
9.448
8.885
8.991
2,252,455
-0.40(-4.26%)
Apr 05, 2018
9.130
9.407
9.097
9.391
1,753,944
+0.29(+3.23%)
Apr 04, 2018
8.910
9.101
8.771
9.097
967,565
-0.02(-0.18%)
Apr 03, 2018
9.008
9.155
8.902
9.114
720,871
+0.17(+1.92%)
Apr 02, 2018
9.122
9.203
8.804
8.942
1,096,720
-0.24(-2.66%)
Mar 29, 2018
9.187
9.187
9.187
0
+0.19(+2.09%)
Mar 28, 2018
9.146
9.203
8.918
8.999
1,098,514
-0.14(-1.52%)
Mar 27, 2018
9.366
9.391
9.114
9.138
875,352
-0.26(-2.78%)
Mar 26, 2018
9.472
9.546
9.195
9.399
1,016,432
+0.06(+0.61%)
Mar 23, 2018
9.603
9.693
9.330
9.342
1,079,555
-0.16(-1.72%)
Mar 22, 2018
9.660
9.741
9.407
9.505
1,486,640
-0.32(-3.24%)
Mar 21, 2018
9.106
9.994
9.106
9.823
3,103,670
+0.84(+9.35%)
Mar 20, 2018
8.869
9.016
8.804
8.983
823,097
+0.25(+2.89%)
Mar 19, 2018
8.934
8.959
8.633
8.731
793,682
-0.23(-2.55%)
Mar 16, 2018
8.837
8.975
8.743
8.959
1,412,571
+0.11(+1.29%)
Mar 15, 2018
8.918
8.975
8.812
8.845
758,118
-0.04(-0.46%)
Mar 14, 2018
8.991
9.016
8.845
8.885
717,032
-0.05(-0.55%)
Mar 13, 2018
8.934
9.106
8.934
8.934
968,589
+0.01(+0.09%)
Mar 12, 2018
8.983
9.065
8.845
8.926
830,699
-0.09(-0.99%)
Mar 09, 2018
8.967
9.073
8.918
9.016
724,005
+0.15(+1.75%)
Mar 08, 2018
8.804
8.894
8.747
8.861
729,536
+0.09(+1.02%)
Mar 07, 2018
8.657
8.771
996,685
-0.21(-2.36%)
Mar 06, 2018
9.187
9.187
8.951
8.983
763,686
-0.11(-1.17%)
Mar 05, 2018
8.828
9.195
8.812
9.089
1,037,051
+0.20(+2.29%)
Mar 02, 2018
8.755
8.910
8.559
8.885
1,067,855
+0.02(+0.28%)
Mar 01, 2018
8.975
9.049
8.763
8.861
1,409,578
-0.15(-1.63%)
Feb 28, 2018
9.424
9.472
9.008
9.008
1,415,815
-0.37(-3.91%)
Feb 27, 2018
9.448
9.595
9.375
9.375
1,099,637
-0.08(-0.86%)
Feb 26, 2018
9.358
9.668
9.334
9.456
1,509,710
+0.11(+1.22%)
Feb 23, 2018
8.666
9.375
8.568
9.342
1,810,037
+0.81(+9.55%)
Feb 22, 2018
8.528
790,830
+0.19(+2.25%)
Feb 21, 2018
8.487
8.487
8.340
8.340
596,083
-0.19(-2.20%)
Feb 20, 2018
8.625
8.685
8.495
8.528
1,020,500
-0.07(-0.85%)
Feb 16, 2018
8.601
8.601
8.601
0
-0.05(-0.56%)
Feb 15, 2018
8.625
8.723
8.491
8.650
1,457,447
+0.07(+0.76%)
Feb 14, 2018
8.169
8.617
8.145
8.585
1,207,470
+0.30(+3.64%)
Feb 13, 2018
8.300
8.405
8.251
8.283
1,121,653
-0.11(-1.26%)
Feb 12, 2018
8.300
8.422
8.186
8.389
1,143,735
+0.25(+3.10%)
Feb 09, 2018
8.283
8.336
7.868
8.137
1,824,544
-0.07(-0.79%)
Feb 08, 2018
8.576
8.666
8.202
8.202
1,246,598
-0.37(-4.37%)
Feb 07, 2018
8.748
8.837
8.576
8.576
1,734,687
-0.24(-2.77%)
Feb 06, 2018
8.568
8.919
8.552
8.821
1,406,009
+0.02(+0.23%)
Feb 05, 2018
8.772
8.943
8.705
8.800
1,758,588
-0.09(-1.05%)
Feb 02, 2018
8.967
9.020
8.856
8.894
1,399,379
-0.29(-3.19%)
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
.