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
-0.18 (-0.90%)
Official Closing 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 (%)
May 31, 2018
10.30
10.57
10.22
10.34
893,560
-0.11(-1.05%)
May 30, 2018
9.940
10.58
9.940
10.45
1,317,812
+0.60(+6.10%)
May 29, 2018
9.889
10.000
9.762
9.846
1,023,940
-0.16(-1.61%)
May 25, 2018
10.01
10.01
10.01
0
-0.34(-3.27%)
May 24, 2018
10.25
10.54
10.12
10.35
1,109,280
-0.08(-0.81%)
May 23, 2018
10.55
10.69
10.40
10.43
1,104,202
-0.21(-1.99%)
May 22, 2018
11.31
11.41
10.62
10.64
2,478,748
-0.67(-5.91%)
May 21, 2018
10.96
11.36
10.90
11.31
1,723,153
+0.46(+4.21%)
May 18, 2018
10.81
10.94
10.72
10.85
1,569,508
+0.03(+0.31%)
May 17, 2018
10.52
10.86
10.50
10.82
1,901,382
+0.38(+3.65%)
May 16, 2018
10.31
10.52
10.29
10.44
1,095,673
+0.11(+1.06%)
May 15, 2018
10.36
10.36
10.16
10.33
880,319
-0.02(-0.16%)
May 14, 2018
10.25
10.79
10.20
10.35
432,679
+0.19(+1.83%)
May 11, 2018
10.31
10.32
10.10
10.16
879,241
-0.14(-1.40%)
May 10, 2018
10.57
10.57
10.24
10.30
735,160
-0.20(-1.93%)
May 09, 2018
10.57
10.79
10.47
10.51
1,399,021
+0.11(+1.06%)
May 08, 2018
10.23
10.43
9.893
10.40
1,984,653
+0.14(+1.32%)
May 07, 2018
10.12
10.48
10.08
10.26
1,962,609
+0.31(+3.15%)
May 04, 2018
9.644
10.02
9.525
9.948
1,225,748
+0.27(+2.80%)
May 03, 2018
9.745
9.940
9.644
9.677
1,188,428
-0.20(-2.05%)
May 02, 2018
9.677
9.990
9.677
9.880
823,666
+0.16(+1.65%)
May 01, 2018
9.720
9.804
9.608
9.720
818,434
-0.10(-1.03%)
Apr 30, 2018
9.754
9.838
9.694
9.821
894,185
+0.02(+0.17%)
Apr 27, 2018
10.05
10.13
9.796
9.804
953,581
-0.32(-3.17%)
Apr 26, 2018
10.10
10.24
10.10
10.13
981,690
+0.02(+0.17%)
Apr 25, 2018
10.08
10.16
9.978
10.11
730,628
-0.04(-0.42%)
Apr 24, 2018
10.04
10.54
10.03
10.15
1,553,257
+0.10(+1.01%)
Apr 23, 2018
9.788
10.05
9.720
10.05
1,082,705
+0.16(+1.62%)
Apr 20, 2018
9.872
9.990
9.788
9.889
886,456
-0.10(-1.02%)
Apr 19, 2018
10.24
10.46
9.944
9.990
1,749,937
-0.22(-2.15%)
Apr 18, 2018
10.14
10.35
10.02
10.21
1,184,285
+0.32(+3.25%)
Apr 17, 2018
9.737
9.927
9.526
9.889
1,004,822
+0.21(+2.18%)
Apr 16, 2018
10.01
10.01
9.661
9.678
1,016,058
-0.33(-3.29%)
Apr 13, 2018
9.940
10.02
9.834
10.01
1,109,128
+0.16(+1.63%)
Apr 12, 2018
9.864
9.914
9.758
9.847
706,062
-0.04(-0.43%)
Apr 11, 2018
9.652
9.990
9.585
9.889
1,222,398
+0.24(+2.45%)
Apr 10, 2018
9.500
9.771
9.441
9.652
1,509,110
+0.40(+4.29%)
Apr 09, 2018
9.483
9.483
9.242
9.255
1,240,759
-0.06(-0.64%)
Apr 06, 2018
9.619
9.788
9.204
9.314
2,174,352
-0.41(-4.26%)
Apr 05, 2018
9.458
9.745
9.424
9.728
1,693,127
+0.30(+3.23%)
Apr 04, 2018
9.230
9.428
9.086
9.424
934,015
-0.02(-0.18%)
Apr 03, 2018
9.331
9.483
9.221
9.441
695,875
+0.18(+1.92%)
Apr 02, 2018
9.450
9.534
9.120
9.264
1,058,692
-0.25(-2.66%)
Mar 29, 2018
9.517
9.517
9.517
0
+0.19(+2.09%)
Mar 28, 2018
9.475
9.534
9.238
9.323
1,060,423
-0.14(-1.52%)
Mar 27, 2018
9.703
9.728
9.441
9.466
844,999
-0.27(-2.78%)
Mar 26, 2018
9.813
9.889
9.526
9.737
981,187
+0.06(+0.61%)
Mar 23, 2018
9.948
10.04
9.665
9.678
1,042,122
-0.17(-1.72%)
Mar 22, 2018
10.01
10.09
9.745
9.846
1,435,091
-0.33(-3.24%)
Mar 21, 2018
9.433
10.35
9.433
10.18
2,996,051
+0.87(+9.35%)
Mar 20, 2018
9.188
9.340
9.120
9.306
794,556
+0.26(+2.89%)
Mar 19, 2018
9.255
9.281
8.943
9.044
766,161
-0.24(-2.55%)
Mar 16, 2018
9.154
9.298
9.057
9.281
1,363,590
+0.12(+1.29%)
Mar 15, 2018
9.238
9.298
9.129
9.162
731,830
-0.04(-0.46%)
Mar 14, 2018
9.314
9.340
9.162
9.205
692,169
-0.05(-0.55%)
Mar 13, 2018
9.255
9.433
9.255
9.255
935,003
+0.01(+0.09%)
Mar 12, 2018
9.306
9.390
9.162
9.247
801,895
-0.09(-0.99%)
Mar 09, 2018
9.289
9.399
9.238
9.340
698,900
+0.16(+1.75%)
Mar 08, 2018
9.120
9.213
9.061
9.179
704,240
+0.09(+1.02%)
Mar 07, 2018
8.968
9.086
962,126
-0.22(-2.36%)
Mar 06, 2018
9.517
9.517
9.272
9.306
737,205
-0.11(-1.17%)
Mar 05, 2018
9.146
9.526
9.129
9.416
1,001,091
+0.21(+2.29%)
Mar 02, 2018
9.070
9.230
8.867
9.205
1,030,827
+0.03(+0.28%)
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
.