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 (%)
Aug 30, 2019
5.594
5.660
5.394
5.427
1,331,765
-0.15(-2.68%)
Aug 29, 2019
5.419
5.623
5.386
5.577
1,387,701
+0.21(+3.87%)
Aug 28, 2019
5.095
5.452
5.079
5.369
1,617,050
+0.35(+6.94%)
Aug 27, 2019
5.054
5.095
4.963
5.021
1,538,780
-0.02(-0.49%)
Aug 26, 2019
5.245
5.286
5.029
5.046
1,246,765
-0.08(-1.62%)
Aug 23, 2019
5.195
5.278
5.112
5.129
1,188,141
-0.17(-3.29%)
Aug 22, 2019
5.386
5.527
5.295
5.303
1,235,823
-0.09(-1.69%)
Aug 21, 2019
5.469
5.544
5.328
5.394
1,340,108
+0.01(+0.15%)
Aug 20, 2019
5.461
5.481
5.311
5.386
1,143,564
-0.08(-1.52%)
Aug 19, 2019
5.477
5.560
5.402
5.469
1,656,605
+0.07(+1.38%)
Aug 16, 2019
5.145
5.419
5.120
5.394
1,294,664
+0.27(+5.35%)
Aug 15, 2019
5.079
5.228
5.037
5.120
1,225,378
-0.02(-0.32%)
Aug 14, 2019
5.295
5.386
5.129
5.137
1,863,540
-0.31(-5.64%)
Aug 13, 2019
5.278
5.494
5.236
5.444
1,969,117
+0.15(+2.82%)
Aug 12, 2019
5.278
5.336
5.195
5.295
1,919,258
-0.04(-0.78%)
Aug 09, 2019
5.203
5.427
5.112
5.336
4,181,750
+0.43(+8.80%)
Aug 08, 2019
4.780
4.946
4.730
4.905
3,262,229
+0.18(+3.87%)
Aug 07, 2019
4.689
4.813
4.564
4.722
1,849,574
-0.09(-1.90%)
Aug 06, 2019
4.979
5.062
4.784
4.813
2,281,249
-0.11(-2.19%)
Aug 05, 2019
5.037
5.046
4.880
4.921
941,958
-0.19(-3.73%)
Aug 02, 2019
5.137
5.170
5.029
5.112
1,313,823
+0.03(+0.65%)
Aug 01, 2019
5.328
5.386
5.070
5.079
2,232,110
-0.41(-7.55%)
Jul 31, 2019
5.444
5.643
5.440
5.494
1,288,216
+0.06(+1.07%)
Jul 30, 2019
5.187
5.544
5.112
5.436
1,474,416
+0.22(+4.30%)
Jul 29, 2019
5.137
5.278
5.087
5.212
1,067,536
+0.07(+1.45%)
Jul 26, 2019
5.154
5.245
5.125
5.137
917,025
-0.02(-0.48%)
Jul 25, 2019
5.518
5.518
5.162
5.162
1,078,880
-0.31(-5.61%)
Jul 24, 2019
5.419
5.605
5.410
5.468
733,969
+0.02(+0.46%)
Jul 23, 2019
5.377
5.473
5.352
5.444
1,026,302
+0.03(+0.61%)
Jul 22, 2019
5.510
5.551
5.361
5.410
745,264
-0.07(-1.36%)
Jul 19, 2019
5.427
5.493
5.286
5.485
1,645,407
+0.07(+1.22%)
Jul 18, 2019
5.568
5.612
5.377
5.419
1,146,827
-0.20(-3.54%)
Jul 17, 2019
5.833
5.833
5.593
5.618
1,294,851
-0.20(-3.42%)
Jul 16, 2019
5.990
6.123
5.775
5.816
1,399,267
-0.19(-3.17%)
Jul 15, 2019
6.214
6.231
5.999
6.007
1,331,440
-0.18(-2.95%)
Jul 12, 2019
6.256
6.264
6.098
6.189
878,162
-0.07(-1.06%)
Jul 11, 2019
6.446
6.446
6.218
6.256
677,422
-0.15(-2.33%)
Jul 10, 2019
6.164
6.454
6.164
6.405
1,358,801
+0.29(+4.74%)
Jul 09, 2019
6.156
6.156
6.027
6.115
833,391
-0.10(-1.60%)
Jul 08, 2019
6.131
6.272
6.119
6.214
754,476
+0.00(+0.00%)
Jul 05, 2019
6.048
6.244
6.048
6.214
742,986
+0.20(+3.31%)
Jul 03, 2019
6.090
6.140
5.974
6.015
776,538
-0.01(-0.14%)
Jul 02, 2019
6.148
6.164
5.970
6.024
1,576,080
-0.14(-2.28%)
Jul 01, 2019
6.372
6.421
6.140
6.164
845,858
-0.07(-1.20%)
Jun 28, 2019
6.372
6.380
6.206
6.239
744,434
-0.09(-1.44%)
Jun 27, 2019
6.570
6.570
6.305
6.330
653,093
-0.20(-3.05%)
Jun 26, 2019
6.264
6.595
6.256
6.529
865,274
+0.33(+5.34%)
Jun 25, 2019
6.256
6.281
6.173
6.198
1,107,372
-0.04(-0.66%)
Jun 24, 2019
6.206
6.248
6.136
6.239
610,702
+0.07(+1.21%)
Jun 21, 2019
6.215
6.239
6.107
6.165
791,663
-0.04(-0.67%)
Jun 20, 2019
6.190
6.289
6.132
6.206
1,082,071
+0.19(+3.16%)
Jun 19, 2019
5.925
6.057
5.846
6.016
1,236,431
+0.07(+1.25%)
Jun 18, 2019
5.850
6.032
5.817
5.941
1,227,787
+0.14(+2.43%)
Jun 17, 2019
5.412
5.809
5.404
5.801
1,336,041
+0.38(+7.02%)
Jun 14, 2019
5.619
5.693
5.406
5.420
1,630,214
-0.22(-3.82%)
Jun 13, 2019
5.619
5.677
5.577
5.635
1,282,046
+0.12(+2.25%)
Jun 12, 2019
5.594
5.610
5.511
5.511
1,059,597
-0.16(-2.77%)
Jun 11, 2019
5.726
5.809
5.635
5.668
938,174
+0.00(+0.00%)
Jun 10, 2019
5.900
5.937
5.648
5.668
985,400
-0.23(-3.93%)
Jun 07, 2019
5.884
6.020
5.842
5.900
811,240
+0.04(+0.71%)
Jun 06, 2019
5.801
5.875
5.735
5.859
783,755
+0.03(+0.57%)
Jun 05, 2019
6.082
6.107
5.801
5.826
905,801
-0.25(-4.09%)
Jun 04, 2019
6.024
6.115
5.975
6.074
615,874
+0.10(+1.66%)
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
.