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
UNCHANGED
Streaming Delayed 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 (%)
May 31, 2019
6.261
6.337
6.176
6.193
980,674
-0.22(-3.45%)
May 30, 2019
6.533
6.588
6.405
6.414
1,083,100
-0.13(-1.95%)
May 29, 2019
6.372
6.558
6.295
6.541
1,130,154
+0.05(+0.79%)
May 28, 2019
6.609
6.669
6.490
6.490
628,812
-0.08(-1.16%)
May 24, 2019
6.694
6.737
6.499
6.567
578,081
-0.06(-0.90%)
May 23, 2019
6.720
6.771
6.499
6.626
822,806
-0.25(-3.58%)
May 22, 2019
7.170
7.204
6.873
6.873
1,063,154
-0.40(-5.49%)
May 21, 2019
7.119
7.289
7.043
7.272
678,076
+0.14(+2.03%)
May 20, 2019
7.196
7.213
7.119
7.128
354,557
-0.04(-0.59%)
May 17, 2019
7.323
7.391
7.166
7.170
817,036
-0.25(-3.32%)
May 16, 2019
7.527
7.629
7.395
7.416
932,040
-0.06(-0.80%)
May 15, 2019
7.340
7.523
7.264
7.476
796,210
+0.05(+0.69%)
May 14, 2019
7.289
7.506
7.289
7.425
809,129
+0.19(+2.58%)
May 13, 2019
7.620
7.629
7.136
7.238
1,044,646
-0.28(-3.73%)
May 10, 2019
7.501
7.841
7.404
7.518
1,419,366
+0.25(+3.51%)
May 09, 2019
7.111
7.327
7.026
7.264
1,019,928
+0.05(+0.71%)
May 08, 2019
7.034
7.264
7.034
7.213
795,666
+0.16(+2.29%)
May 07, 2019
7.340
7.340
7.009
7.051
1,167,773
-0.32(-4.38%)
May 06, 2019
7.238
7.433
7.204
7.374
744,904
+0.00(+0.00%)
May 03, 2019
7.348
7.391
7.234
7.374
508,749
+0.13(+1.76%)
May 02, 2019
7.272
7.365
7.196
7.247
1,622,361
-0.11(-1.50%)
May 01, 2019
7.773
7.773
7.348
7.357
1,597,771
-0.42(-5.36%)
Apr 30, 2019
7.841
7.884
7.646
7.773
934,706
-0.02(-0.22%)
Apr 29, 2019
7.722
7.816
7.705
7.790
692,878
+0.02(+0.22%)
Apr 26, 2019
7.918
7.918
7.688
7.773
971,474
-0.16(-2.03%)
Apr 25, 2019
8.036
8.079
7.871
7.934
2,696,036
-0.10(-1.27%)
Apr 24, 2019
8.248
8.257
8.019
8.036
1,034,242
-0.20(-2.47%)
Apr 23, 2019
8.147
8.261
8.011
8.240
1,076,186
+0.08(+0.94%)
Apr 22, 2019
7.765
8.164
7.731
8.164
850,200
+0.56(+7.37%)
Apr 18, 2019
7.578
7.663
7.502
7.604
621,017
+0.06(+0.79%)
Apr 17, 2019
7.663
7.688
7.468
7.544
772,779
-0.05(-0.67%)
Apr 16, 2019
7.714
7.722
7.578
7.595
781,913
-0.12(-1.54%)
Apr 15, 2019
7.765
7.828
7.688
7.714
515,773
-0.07(-0.87%)
Apr 12, 2019
7.824
7.934
7.714
7.782
956,626
+0.15(+2.00%)
Apr 11, 2019
7.629
7.816
7.570
7.629
686,439
-0.09(-1.21%)
Apr 10, 2019
7.688
7.824
7.612
7.722
1,038,595
+0.09(+1.22%)
Apr 09, 2019
7.680
7.833
7.587
7.629
1,145,234
-0.06(-0.77%)
Apr 08, 2019
7.476
7.697
7.442
7.688
1,224,245
+0.32(+4.38%)
Apr 05, 2019
7.171
7.391
7.171
7.366
759,715
+0.22(+3.09%)
Apr 04, 2019
6.976
7.196
6.933
7.145
750,010
+0.16(+2.31%)
Apr 03, 2019
7.162
7.213
6.942
6.984
974,477
-0.14(-2.02%)
Apr 02, 2019
7.374
7.383
7.035
7.128
952,391
-0.22(-3.00%)
Apr 01, 2019
7.222
7.366
7.179
7.349
1,147,168
+0.21(+2.97%)
Mar 29, 2019
7.332
7.374
7.111
7.137
778,334
-0.07(-0.94%)
Mar 28, 2019
7.128
7.239
7.128
7.205
596,566
-0.03(-0.47%)
Mar 27, 2019
7.391
7.459
7.222
7.239
540,530
-0.18(-2.40%)
Mar 26, 2019
7.484
7.544
7.378
7.417
1,007,879
+0.05(+0.69%)
Mar 25, 2019
7.340
7.484
7.289
7.366
1,352,614
-0.02(-0.23%)
Mar 22, 2019
7.518
7.518
7.230
7.383
985,709
-0.22(-2.90%)
Mar 21, 2019
7.425
7.637
7.383
7.603
1,289,009
+0.19(+2.51%)
Mar 20, 2019
7.027
7.459
6.976
7.417
989,908
+0.39(+5.55%)
Mar 19, 2019
7.298
7.347
7.001
7.027
761,807
-0.19(-2.59%)
Mar 18, 2019
7.001
7.230
6.959
7.213
1,002,824
+0.28(+4.03%)
Mar 15, 2019
7.010
7.061
6.925
6.933
986,299
-0.17(-2.39%)
Mar 14, 2019
7.162
7.188
7.044
7.103
508,255
-0.06(-0.83%)
Mar 13, 2019
7.171
7.239
7.128
7.162
760,731
+0.08(+1.08%)
Mar 12, 2019
7.010
7.120
7.010
7.086
705,092
+0.11(+1.58%)
Mar 11, 2019
6.976
7.086
6.950
6.976
946,278
+0.00(+0.00%)
Mar 08, 2019
6.883
6.993
6.730
6.976
1,032,900
-0.07(-0.96%)
Mar 07, 2019
7.222
7.230
7.035
7.044
932,099
-0.14(-1.89%)
Mar 06, 2019
7.273
7.273
7.095
7.179
714,062
-0.18(-2.42%)
Mar 05, 2019
7.451
7.535
7.349
7.357
692,748
-0.14(-1.81%)
Mar 04, 2019
7.434
7.501
7.222
7.493
880,231
+0.09(+1.26%)
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
.