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 30, 2015
8.660
8.815
8.590
8.790
997,809
+0.23(+2.69%)
Jun 29, 2015
8.820
8.950
8.560
8.560
1,408,117
-0.48(-5.31%)
Jun 26, 2015
9.120
9.120
8.910
9.040
681,446
-0.14(-1.53%)
Jun 25, 2015
9.390
9.440
9.160
9.180
568,138
-0.19(-2.03%)
Jun 24, 2015
9.580
9.770
9.370
9.370
769,152
-0.24(-2.50%)
Jun 23, 2015
9.410
9.650
9.320
9.610
778,600
+0.20(+2.13%)
Jun 22, 2015
9.370
9.539
9.220
9.410
788,487
+0.01(+0.11%)
Jun 19, 2015
9.450
9.585
9.250
9.400
1,273,326
-0.13(-1.36%)
Jun 18, 2015
9.720
9.750
9.530
9.530
839,299
-0.08(-0.83%)
Jun 17, 2015
9.660
9.800
9.460
9.610
748,973
+0.10(+1.05%)
Jun 16, 2015
9.460
9.530
9.390
9.510
837,673
+0.05(+0.53%)
Jun 15, 2015
9.480
9.540
9.260
9.460
900,138
-0.12(-1.25%)
Jun 12, 2015
9.730
9.880
9.540
9.580
906,947
-0.24(-2.44%)
Jun 11, 2015
9.850
10.50
9.790
9.820
2,182,088
+0.14(+1.45%)
Jun 10, 2015
9.280
9.790
9.200
9.680
1,716,057
+0.70(+7.80%)
Jun 09, 2015
9.110
9.290
8.970
8.980
861,763
+0.06(+0.67%)
Jun 08, 2015
9.150
9.260
8.860
8.920
810,148
-0.26(-2.83%)
Jun 05, 2015
9.190
9.390
9.030
9.180
852,473
-0.03(-0.33%)
Jun 04, 2015
9.420
9.440
9.210
9.210
854,088
-0.32(-3.36%)
Jun 03, 2015
9.680
9.760
9.510
9.530
816,427
-0.23(-2.36%)
Jun 02, 2015
9.520
9.940
9.480
9.760
923,769
+0.31(+3.28%)
Jun 01, 2015
9.630
9.670
9.320
9.450
715,966
-0.18(-1.87%)
May 29, 2015
9.470
9.680
9.440
9.630
1,073,274
+0.15(+1.58%)
May 28, 2015
9.730
9.730
9.350
9.480
996,195
-0.17(-1.76%)
May 27, 2015
9.750
9.910
9.590
9.650
1,139,822
-0.15(-1.53%)
May 26, 2015
10.01
10.15
9.770
9.800
1,077,610
-0.41(-4.02%)
May 22, 2015
10.02
10.21
10.21
10.21
1,001,300
+0.05(+0.49%)
May 21, 2015
10.09
10.25
9.930
10.16
800,800
+0.16(+1.60%)
May 20, 2015
9.960
10.06
9.815
10.00
1,021,395
+0.10(+1.01%)
May 19, 2015
10.30
10.32
9.800
9.900
1,742,933
-0.56(-5.35%)
May 18, 2015
10.69
10.69
10.30
10.46
997,757
-0.26(-2.43%)
May 15, 2015
10.43
10.86
10.29
10.72
909,289
+0.16(+1.52%)
May 14, 2015
10.99
11.04
10.56
10.56
1,344,409
-0.36(-3.30%)
May 13, 2015
11.13
11.17
10.83
10.92
957,115
-0.07(-0.64%)
May 12, 2015
11.15
11.17
10.91
10.99
1,379,909
-0.03(-0.27%)
May 11, 2015
11.36
11.45
10.91
11.02
1,382,330
-0.39(-3.42%)
May 08, 2015
11.39
11.53
10.95
11.41
1,347,326
+0.01(+0.09%)
May 07, 2015
11.80
11.81
11.30
11.40
1,229,334
-0.44(-3.72%)
May 06, 2015
12.37
12.38
11.78
11.84
1,076,810
-0.30(-2.47%)
May 05, 2015
12.51
12.67
12.07
12.14
894,301
-0.13(-1.06%)
May 04, 2015
12.48
12.60
12.16
12.27
752,274
-0.18(-1.45%)
May 01, 2015
12.56
12.64
12.26
12.45
696,653
-0.16(-1.27%)
Apr 30, 2015
12.59
12.73
12.18
12.61
952,013
+0.08(+0.64%)
Apr 29, 2015
12.13
12.72
12.08
12.53
976,740
+0.40(+3.30%)
Apr 28, 2015
12.37
12.50
12.00
12.13
1,210,952
-0.26(-2.10%)
Apr 27, 2015
12.55
12.68
12.29
12.39
738,285
-0.05(-0.40%)
Apr 24, 2015
12.71
12.87
12.38
12.44
1,141,051
-0.31(-2.43%)
Apr 23, 2015
12.45
12.91
12.45
12.75
1,105,838
+0.38(+3.07%)
Apr 22, 2015
12.54
12.64
12.30
12.37
1,126,268
-0.11(-0.88%)
Apr 21, 2015
12.92
12.99
12.33
12.48
1,259,352
-0.40(-3.11%)
Apr 20, 2015
12.71
13.16
12.71
12.88
1,035,682
+0.16(+1.26%)
Apr 17, 2015
12.58
12.95
12.52
12.72
1,260,337
+0.01(+0.08%)
Apr 16, 2015
12.58
12.89
12.27
12.71
1,272,844
+0.05(+0.39%)
Apr 15, 2015
11.86
12.74
11.82
12.66
1,928,058
+0.92(+7.84%)
Apr 14, 2015
11.70
12.13
11.62
11.74
1,764,012
+0.31(+2.71%)
Apr 13, 2015
11.61
11.85
11.42
11.43
1,373,708
-0.15(-1.30%)
Apr 10, 2015
11.32
11.71
11.32
11.58
1,263,311
+0.34(+3.02%)
Apr 09, 2015
11.05
11.36
11.01
11.24
915,933
+0.35(+3.21%)
Apr 08, 2015
11.35
11.46
10.81
10.89
1,245,080
-0.53(-4.64%)
Apr 07, 2015
10.98
11.62
10.96
11.42
1,378,027
+0.22(+1.96%)
Apr 06, 2015
10.79
11.25
10.79
11.20
1,274,375
+0.49(+4.58%)
Apr 02, 2015
10.33
10.71
10.71
10.71
1,030,200
+0.27(+2.59%)
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
.