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
)
20.14
+0.29 (+1.44%)
Streaming Delayed Price
Updated: 2:27 PM EDT, May 24, 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 (%)
Jul 31, 2019
5.596
5.801
5.592
5.647
1,253,209
+0.06(+1.07%)
Jul 30, 2019
5.332
5.698
5.255
5.587
1,434,350
+0.23(+4.30%)
Jul 29, 2019
5.280
5.425
5.229
5.357
1,038,527
+0.08(+1.45%)
Jul 26, 2019
5.298
5.391
5.268
5.280
892,105
-0.03(-0.48%)
Jul 25, 2019
5.672
5.672
5.306
5.306
1,049,562
-0.32(-5.61%)
Jul 24, 2019
5.570
5.762
5.562
5.621
714,023
+0.03(+0.46%)
Jul 23, 2019
5.527
5.625
5.502
5.596
998,412
+0.03(+0.61%)
Jul 22, 2019
5.664
5.706
5.510
5.562
725,012
-0.08(-1.36%)
Jul 19, 2019
5.579
5.647
5.434
5.638
1,600,694
+0.07(+1.22%)
Jul 18, 2019
5.723
5.769
5.527
5.570
1,115,662
-0.20(-3.54%)
Jul 17, 2019
5.996
5.996
5.749
5.774
1,259,664
-0.20(-3.42%)
Jul 16, 2019
6.158
6.294
5.936
5.979
1,361,243
-0.20(-3.17%)
Jul 15, 2019
6.388
6.405
6.166
6.175
1,295,259
-0.19(-2.95%)
Jul 12, 2019
6.430
6.439
6.268
6.362
854,298
-0.07(-1.06%)
Jul 11, 2019
6.626
6.626
6.392
6.430
659,013
-0.15(-2.33%)
Jul 10, 2019
6.337
6.635
6.337
6.584
1,321,877
+0.30(+4.74%)
Jul 09, 2019
6.328
6.328
6.196
6.285
810,744
-0.10(-1.60%)
Jul 08, 2019
6.303
6.447
6.290
6.388
733,973
+0.00(+0.00%)
Jul 05, 2019
6.217
6.419
6.217
6.388
722,795
+0.20(+3.31%)
Jul 03, 2019
6.260
6.311
6.141
6.183
755,436
-0.01(-0.14%)
Jul 02, 2019
6.320
6.337
6.136
6.192
1,533,251
-0.14(-2.28%)
Jul 01, 2019
6.550
6.601
6.311
6.337
822,873
-0.08(-1.20%)
Jun 28, 2019
6.550
6.558
6.379
6.413
724,204
-0.09(-1.44%)
Jun 27, 2019
6.754
6.754
6.481
6.507
635,346
-0.20(-3.05%)
Jun 26, 2019
6.439
6.779
6.431
6.711
841,760
+0.34(+5.34%)
Jun 25, 2019
6.431
6.456
6.346
6.371
1,077,280
-0.04(-0.66%)
Jun 24, 2019
6.380
6.422
6.307
6.414
594,106
+0.08(+1.21%)
Jun 21, 2019
6.388
6.414
6.278
6.337
770,150
-0.04(-0.67%)
Jun 20, 2019
6.363
6.465
6.303
6.380
1,052,666
+0.20(+3.16%)
Jun 19, 2019
6.090
6.226
6.010
6.184
1,202,832
+0.08(+1.25%)
Jun 18, 2019
6.014
6.201
5.980
6.107
1,194,422
+0.14(+2.43%)
Jun 17, 2019
5.563
5.971
5.555
5.963
1,299,735
+0.39(+7.02%)
Jun 14, 2019
5.776
5.852
5.557
5.572
1,585,914
-0.22(-3.82%)
Jun 13, 2019
5.776
5.835
5.733
5.793
1,247,207
+0.13(+2.25%)
Jun 12, 2019
5.750
5.767
5.665
5.665
1,030,803
-0.16(-2.77%)
Jun 11, 2019
5.886
5.971
5.793
5.827
912,680
+0.00(+0.00%)
Jun 10, 2019
6.065
6.103
5.805
5.827
958,622
-0.24(-3.93%)
Jun 07, 2019
6.048
6.188
6.005
6.065
789,195
+0.04(+0.71%)
Jun 06, 2019
5.963
6.039
5.895
6.022
762,456
+0.03(+0.57%)
Jun 05, 2019
6.252
6.278
5.963
5.988
881,186
-0.26(-4.09%)
Jun 04, 2019
6.192
6.286
6.141
6.244
599,138
+0.10(+1.66%)
Jun 03, 2019
6.278
6.320
6.090
6.141
1,088,794
-0.05(-0.82%)
May 31, 2019
6.261
6.337
6.175
6.192
980,704
-0.22(-3.45%)
May 30, 2019
6.533
6.588
6.405
6.414
1,083,132
-0.13(-1.95%)
May 29, 2019
6.371
6.558
6.295
6.541
1,130,188
+0.05(+0.79%)
May 28, 2019
6.609
6.669
6.490
6.490
628,831
-0.08(-1.16%)
May 24, 2019
6.694
6.737
6.499
6.567
578,098
-0.06(-0.90%)
May 23, 2019
6.720
6.771
6.499
6.626
822,830
-0.25(-3.58%)
May 22, 2019
7.170
7.204
6.873
6.873
1,063,186
-0.40(-5.49%)
May 21, 2019
7.119
7.289
7.042
7.272
678,096
+0.14(+2.03%)
May 20, 2019
7.195
7.212
7.119
7.127
354,568
-0.04(-0.59%)
May 17, 2019
7.323
7.391
7.166
7.170
817,060
-0.25(-3.32%)
May 16, 2019
7.527
7.629
7.395
7.416
932,068
-0.06(-0.80%)
May 15, 2019
7.340
7.522
7.263
7.476
796,234
+0.05(+0.69%)
May 14, 2019
7.289
7.505
7.289
7.425
809,153
+0.19(+2.58%)
May 13, 2019
7.620
7.629
7.136
7.238
1,044,678
-0.28(-3.73%)
May 10, 2019
7.501
7.841
7.403
7.518
1,419,408
+0.25(+3.51%)
May 09, 2019
7.110
7.327
7.025
7.263
1,019,959
+0.05(+0.71%)
May 08, 2019
7.034
7.263
7.034
7.212
795,690
+0.16(+2.29%)
May 07, 2019
7.340
7.340
7.008
7.051
1,167,808
-0.32(-4.38%)
May 06, 2019
7.238
7.433
7.204
7.374
744,927
+0.00(+0.00%)
May 03, 2019
7.348
7.391
7.234
7.374
508,764
+0.13(+1.76%)
May 02, 2019
7.272
7.365
7.195
7.246
1,622,409
-0.11(-1.50%)
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
.