Enerplus Corp (NY: ERF )

19.73 +0.36 (+1.83%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 7.498 7.722 7.341 7.573 1,065,230 -0.05(-0.69%)
Mar 30, 2015 7.543 7.655 7.468 7.625 1,011,605 +0.09(+1.19%)
Mar 27, 2015 7.737 7.782 7.522 7.536 1,330,103 -0.29(-3.72%)
Mar 26, 2015 7.953 7.998 7.596 7.827 1,988,483 +0.11(+1.45%)
Mar 25, 2015 7.648 7.834 7.455 7.715 1,572,563 +0.11(+1.47%)
Mar 24, 2015 7.388 7.604 7.351 7.604 1,180,199 +0.22(+2.92%)
Mar 23, 2015 7.388 7.611 7.359 7.388 1,330,584 +0.04(+0.61%)
Mar 20, 2015 7.381 7.500 7.240 7.344 3,629,880 +0.18(+2.49%)
Mar 19, 2015 7.217 7.314 7.091 7.165 1,455,685 -0.32(-4.27%)
Mar 18, 2015 6.950 7.500 6.764 7.485 2,666,221 +0.45(+6.45%)
Mar 17, 2015 6.875 7.098 6.838 7.032 1,277,497 +0.10(+1.50%)
Mar 16, 2015 6.809 6.935 6.586 6.927 1,503,291 +0.01(+0.22%)
Mar 13, 2015 7.002 7.061 6.690 6.913 1,369,261 -0.17(-2.41%)
Mar 12, 2015 7.314 7.351 7.047 7.084 1,017,986 -0.18(-2.46%)
Mar 11, 2015 7.017 7.359 6.957 7.262 1,489,877 +0.27(+3.83%)
Mar 10, 2015 7.158 7.359 6.987 6.994 1,808,865 -0.27(-3.68%)
Mar 09, 2015 7.567 7.641 7.240 7.262 1,702,311 -0.30(-4.03%)
Mar 06, 2015 7.596 7.678 7.485 7.567 925,273 -0.11(-1.45%)
Mar 05, 2015 7.782 7.849 7.615 7.678 1,146,365 -0.13(-1.71%)
Mar 04, 2015 7.767 7.849 7.537 7.812 1,406,911 +0.07(+0.86%)
Mar 03, 2015 7.582 7.871 7.582 7.745 2,527,913 +0.21(+2.76%)
Mar 02, 2015 7.485 7.567 7.247 7.537 1,703,288 +0.01(+0.20%)
Feb 27, 2015 7.663 7.715 7.492 7.522 1,654,019 -0.08(-1.08%)
Feb 26, 2015 7.544 7.626 7.448 7.604 1,566,872 -0.12(-1.54%)
Feb 25, 2015 7.448 7.789 7.448 7.723 1,758,503 +0.28(+3.80%)
Feb 24, 2015 7.514 7.573 7.278 7.440 2,330,619 +0.00(+0.00%)
Feb 23, 2015 7.661 7.742 7.359 7.440 3,984,726 -0.51(-6.39%)
Feb 20, 2015 8.008 8.418 7.846 7.949 3,187,046 +0.00(+0.00%)
Feb 19, 2015 7.941 8.258 7.624 7.949 3,156,713 -0.27(-3.23%)
Feb 18, 2015 8.324 8.486 8.118 8.214 2,408,948 -0.33(-3.88%)
Feb 17, 2015 8.479 8.641 8.317 8.545 1,486,296 -0.02(-0.26%)
Feb 13, 2015 8.398 8.567 8.567 8.567 2,165,841 +0.41(+4.96%)
Feb 12, 2015 8.133 8.413 8.111 8.162 1,805,610 +0.18(+2.31%)
Feb 11, 2015 7.801 8.103 7.632 7.978 1,427,044 -0.03(-0.37%)
Feb 10, 2015 8.369 8.383 7.838 8.008 1,895,413 -0.38(-4.48%)
Feb 09, 2015 8.295 8.486 8.273 8.383 2,100,973 +0.21(+2.61%)
Feb 06, 2015 8.405 8.435 8.052 8.170 1,592,290 -0.15(-1.77%)
Feb 05, 2015 7.993 8.361 7.993 8.317 1,484,485 +0.45(+5.71%)
Feb 04, 2015 8.037 8.089 7.477 7.868 2,801,031 -0.46(-5.49%)
Feb 03, 2015 7.875 8.575 7.831 8.324 3,743,110 +0.75(+9.92%)
Feb 02, 2015 7.403 7.639 7.278 7.573 2,296,529 +0.35(+4.90%)
Jan 30, 2015 6.740 7.492 6.711 7.219 2,954,527 +0.46(+6.75%)
Jan 29, 2015 6.785 7.072 6.556 6.763 1,845,732 +0.03(+0.44%)
Jan 28, 2015 7.098 7.105 6.719 6.733 2,481,422 -0.48(-6.67%)
Jan 27, 2015 7.010 7.288 6.952 7.215 1,938,263 +0.24(+3.45%)
Jan 26, 2015 6.719 7.244 6.675 6.974 2,378,031 +0.26(+3.80%)
Jan 23, 2015 6.638 6.813 6.471 6.719 1,465,127 +0.08(+1.21%)
Jan 22, 2015 6.755 6.777 6.405 6.638 1,525,662 +0.01(+0.22%)
Jan 21, 2015 6.390 6.741 6.354 6.624 2,213,871 +0.36(+5.83%)
Jan 20, 2015 6.565 6.646 6.128 6.259 1,805,813 -0.34(-5.19%)
Jan 16, 2015 6.142 6.740 6.142 6.602 1,938,667 +0.48(+7.87%)
Jan 15, 2015 6.543 6.551 6.098 6.120 1,897,390 -0.17(-2.67%)
Jan 14, 2015 5.872 6.310 5.807 6.288 1,926,171 +0.36(+6.03%)
Jan 13, 2015 5.982 6.033 5.756 5.931 1,964,368 -0.09(-1.45%)
Jan 12, 2015 6.230 6.230 5.953 6.018 1,536,602 -0.26(-4.07%)
Jan 09, 2015 6.346 6.390 6.193 6.274 1,866,638 -0.14(-2.16%)
Jan 08, 2015 6.449 6.507 6.238 6.412 2,120,509 +0.12(+1.97%)
Jan 07, 2015 6.529 6.667 6.252 6.288 1,985,910 -0.17(-2.60%)
Jan 06, 2015 6.434 6.762 6.383 6.456 2,705,886 -0.06(-0.90%)
Jan 05, 2015 6.988 7.003 6.463 6.514 2,966,335 -0.63(-8.78%)
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.