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: 3:25 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 (%)
Sep 29, 2017
8.112
8.254
8.012
8.229
821,180
+0.07(+0.82%)
Sep 28, 2017
8.279
8.321
8.104
8.162
888,991
-0.09(-1.11%)
Sep 27, 2017
8.112
8.254
1,669,467
-0.06(-0.70%)
Sep 26, 2017
8.237
8.397
8.196
8.312
1,433,832
+0.04(+0.50%)
Sep 25, 2017
8.454
8.500
8.271
8.271
1,633,508
-0.11(-1.29%)
Sep 22, 2017
8.304
8.479
8.262
8.379
1,290,834
+0.01(+0.10%)
Sep 21, 2017
7.988
8.379
7.963
8.371
4,189,564
+0.32(+3.93%)
Sep 20, 2017
7.846
8.287
7.829
8.054
2,671,038
+0.23(+2.98%)
Sep 19, 2017
7.763
7.838
7.729
7.821
861,178
+0.08(+1.08%)
Sep 18, 2017
7.704
7.813
7.667
7.738
968,533
-0.02(-0.21%)
Sep 15, 2017
7.946
7.946
7.713
7.754
1,184,167
-0.12(-1.59%)
Sep 14, 2017
7.704
7.921
7.704
7.879
2,059,800
+0.22(+2.83%)
Sep 13, 2017
7.513
7.671
7.496
7.663
1,423,419
+0.17(+2.34%)
Sep 12, 2017
7.480
7.571
7.434
7.488
833,360
+0.05(+0.67%)
Sep 11, 2017
7.421
7.521
7.388
7.438
585,822
+0.02(+0.22%)
Sep 08, 2017
7.538
7.621
7.371
7.421
689,416
-0.17(-2.20%)
Sep 07, 2017
7.471
7.629
7.450
7.588
937,103
+0.07(+0.89%)
Sep 06, 2017
7.471
7.571
7.430
7.521
1,094,666
+0.09(+1.23%)
Sep 05, 2017
7.513
7.571
7.321
7.430
1,112,595
-0.01(-0.11%)
Sep 01, 2017
7.396
7.488
7.305
7.438
711,443
+0.04(+0.56%)
Aug 31, 2017
7.163
7.434
7.138
7.396
1,130,170
+0.30(+4.23%)
Aug 30, 2017
7.163
7.246
7.021
7.096
1,070,719
-0.14(-1.96%)
Aug 29, 2017
7.121
7.271
7.030
7.238
987,020
+0.07(+1.05%)
Aug 28, 2017
7.329
7.346
7.121
7.163
996,463
-0.17(-2.27%)
Aug 25, 2017
7.321
7.346
7.230
7.329
788,300
+0.04(+0.57%)
Aug 24, 2017
7.371
7.421
7.279
7.288
678,594
-0.12(-1.57%)
Aug 23, 2017
7.146
7.425
7.126
7.404
1,037,045
+0.22(+3.01%)
Aug 22, 2017
7.288
7.346
7.171
7.188
783,537
-0.05(-0.69%)
Aug 21, 2017
7.438
7.471
7.171
7.238
1,013,547
-0.25(-3.33%)
Aug 18, 2017
7.479
7.646
7.413
7.487
909,717
+0.07(+0.90%)
Aug 17, 2017
7.388
7.554
7.388
7.421
1,102,365
-0.02(-0.34%)
Aug 16, 2017
7.404
7.562
7.396
7.446
1,008,141
+0.03(+0.45%)
Aug 15, 2017
7.413
7.471
7.350
7.413
1,061,885
-0.02(-0.34%)
Aug 14, 2017
7.704
7.745
7.404
7.438
1,256,285
-0.21(-2.72%)
Aug 11, 2017
7.030
7.720
7.030
7.646
3,580,268
+0.62(+8.89%)
Aug 10, 2017
7.246
7.338
7.013
7.022
1,309,622
-0.16(-2.20%)
Aug 09, 2017
7.329
7.421
7.155
7.180
1,301,289
-0.12(-1.71%)
Aug 08, 2017
7.213
7.379
7.146
7.304
1,308,832
+0.13(+1.86%)
Aug 07, 2017
7.279
7.321
7.113
7.171
526,664
-0.19(-2.60%)
Aug 04, 2017
7.196
7.383
7.138
7.363
1,095,826
+0.17(+2.31%)
Aug 03, 2017
7.446
7.496
7.117
7.196
1,210,038
-0.25(-3.35%)
Aug 02, 2017
7.379
7.529
7.304
7.446
1,267,130
+0.06(+0.79%)
Aug 01, 2017
7.446
7.571
7.367
7.388
1,092,713
-0.12(-1.55%)
Jul 31, 2017
7.554
7.579
7.346
7.504
1,106,354
-0.08(-1.10%)
Jul 28, 2017
7.687
7.787
7.504
7.587
1,026,168
-0.06(-0.76%)
Jul 27, 2017
7.529
7.671
7.473
7.646
1,796,054
+0.14(+1.88%)
Jul 26, 2017
7.596
7.828
7.496
7.504
3,138,815
+0.00(+0.00%)
Jul 25, 2017
7.288
7.579
7.253
7.504
1,492,680
+0.40(+5.61%)
Jul 24, 2017
7.213
7.355
7.076
7.105
927,717
-0.10(-1.38%)
Jul 21, 2017
7.055
7.288
7.014
7.205
1,134,579
+0.12(+1.76%)
Jul 20, 2017
7.305
7.330
7.068
7.080
649,957
-0.18(-2.52%)
Jul 19, 2017
6.931
7.288
6.931
7.263
1,225,412
+0.30(+4.30%)
Jul 18, 2017
7.064
7.072
6.856
6.964
739,935
+0.01(+0.12%)
Jul 17, 2017
7.022
7.105
6.922
6.956
1,297,040
-0.07(-0.95%)
Jul 14, 2017
6.922
7.047
6.889
7.022
1,024,723
+0.11(+1.56%)
Jul 13, 2017
6.889
6.947
6.819
6.914
759,783
+0.02(+0.36%)
Jul 12, 2017
6.814
7.030
6.748
6.889
1,658,332
+0.11(+1.59%)
Jul 11, 2017
6.715
6.798
6.532
6.781
1,131,998
+0.18(+2.77%)
Jul 10, 2017
6.366
6.627
6.324
6.598
897,969
+0.20(+3.12%)
Jul 07, 2017
6.565
6.565
6.274
6.399
1,521,481
-0.20(-3.02%)
Jul 06, 2017
6.706
6.773
6.557
6.598
1,154,311
-0.04(-0.63%)
Jul 05, 2017
6.856
6.897
6.615
6.640
1,285,404
-0.31(-4.43%)
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
.