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 (%)
Jun 29, 2018
10.27
10.48
10.23
10.31
1,327,915
+0.13(+1.29%)
Jun 28, 2018
10.26
10.32
10.04
10.18
1,055,042
-0.07(-0.64%)
Jun 27, 2018
10.08
10.50
10.08
10.24
1,489,246
+0.29(+2.96%)
Jun 26, 2018
9.897
10.00
9.717
9.946
890,489
+0.14(+1.42%)
Jun 25, 2018
10.15
10.15
9.746
9.807
1,207,896
-0.31(-3.07%)
Jun 22, 2018
9.856
10.18
9.807
10.12
1,946,798
+0.58(+6.08%)
Jun 21, 2018
9.628
9.685
9.436
9.538
1,391,942
-0.22(-2.26%)
Jun 20, 2018
9.538
9.816
9.472
9.758
1,578,247
+0.34(+3.56%)
Jun 19, 2018
9.550
9.333
9.423
1,204,032
-0.17(-1.79%)
Jun 18, 2018
9.440
9.709
9.407
9.595
1,318,283
+0.18(+1.91%)
Jun 15, 2018
9.922
9.366
9.415
2,653,473
-0.51(-5.11%)
Jun 14, 2018
10.19
10.21
9.889
9.922
1,353,334
-0.20(-1.94%)
Jun 13, 2018
10.20
10.24
10.04
10.12
1,132,701
-0.07(-0.72%)
Jun 12, 2018
10.36
10.44
10.18
10.19
1,287,026
-0.18(-1.73%)
Jun 11, 2018
10.31
10.41
10.21
10.37
1,558,395
+0.03(+0.32%)
Jun 08, 2018
10.45
10.49
10.20
10.34
1,324,654
-0.16(-1.48%)
Jun 07, 2018
10.31
10.58
10.31
10.49
1,593,614
+0.31(+3.05%)
Jun 06, 2018
10.09
10.18
836,788
+0.01(+0.08%)
Jun 05, 2018
10.02
10.31
9.938
10.18
1,062,478
+0.11(+1.14%)
Jun 04, 2018
10.22
10.38
9.963
10.06
1,373,586
-0.16(-1.52%)
Jun 01, 2018
10.01
10.24
9.922
10.22
1,470,356
+0.24(+2.37%)
May 31, 2018
9.946
10.21
9.865
9.979
925,657
-0.11(-1.05%)
May 30, 2018
9.595
10.22
9.595
10.09
1,365,148
+0.58(+6.11%)
May 29, 2018
9.546
9.653
9.423
9.505
1,060,721
-0.16(-1.61%)
May 25, 2018
9.660
9.660
9.660
0
-0.33(-3.27%)
May 24, 2018
9.897
10.17
9.766
9.987
1,149,125
-0.08(-0.81%)
May 23, 2018
10.18
10.32
10.04
10.07
1,143,866
-0.20(-1.99%)
May 22, 2018
10.92
11.02
10.26
10.27
2,567,785
-0.65(-5.91%)
May 21, 2018
10.58
10.96
10.53
10.92
1,785,049
+0.44(+4.21%)
May 18, 2018
10.44
10.56
10.35
10.48
1,625,885
+0.03(+0.31%)
May 17, 2018
10.16
10.48
10.13
10.44
1,969,680
+0.37(+3.65%)
May 16, 2018
9.954
10.16
9.938
10.08
1,135,030
+0.11(+1.06%)
May 15, 2018
10.00
10.00
9.803
9.971
911,941
-0.02(-0.16%)
May 14, 2018
9.897
10.42
9.843
9.987
448,221
+0.18(+1.83%)
May 11, 2018
9.954
9.962
9.750
9.807
910,824
-0.14(-1.40%)
May 10, 2018
10.21
10.21
9.881
9.946
761,567
-0.20(-1.93%)
May 09, 2018
10.21
10.41
10.11
10.14
1,449,274
+0.11(+1.06%)
May 08, 2018
9.873
10.06
9.550
10.04
2,055,943
+0.13(+1.32%)
May 07, 2018
9.766
10.12
9.730
9.905
2,033,106
+0.30(+3.15%)
May 04, 2018
9.309
9.677
9.195
9.603
1,269,777
+0.26(+2.80%)
May 03, 2018
9.407
9.595
9.309
9.342
1,231,116
-0.20(-2.05%)
May 02, 2018
9.342
9.644
9.342
9.538
853,253
+0.16(+1.65%)
May 01, 2018
9.383
9.464
9.275
9.383
847,833
-0.10(-1.03%)
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%)
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
.