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
)
19.93
-0.18 (-0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2013
10.29
10.41
10.24
10.37
694,783
+0.10(+0.93%)
Jul 30, 2013
10.40
10.50
10.26
10.27
1,184,658
-0.11(-1.05%)
Jul 29, 2013
10.46
10.49
10.18
10.38
806,317
-0.08(-0.79%)
Jul 26, 2013
10.38
10.56
10.35
10.46
625,703
+0.04(+0.37%)
Jul 25, 2013
10.38
10.52
10.30
10.43
804,770
-0.03(-0.31%)
Jul 24, 2013
10.62
10.68
10.41
10.46
858,037
-0.14(-1.32%)
Jul 23, 2013
10.54
10.69
10.43
10.60
1,271,967
+0.08(+0.73%)
Jul 22, 2013
10.56
10.61
10.48
10.52
908,619
-0.03(-0.30%)
Jul 19, 2013
10.45
10.61
10.43
10.55
984,764
+0.08(+0.73%)
Jul 18, 2013
10.31
10.56
10.29
10.48
1,407,974
+0.16(+1.55%)
Jul 17, 2013
10.25
10.41
10.23
10.32
1,361,103
+0.08(+0.75%)
Jul 16, 2013
10.20
10.31
10.19
10.24
1,082,933
+0.04(+0.44%)
Jul 15, 2013
10.10
10.23
10.10
10.20
930,597
+0.06(+0.57%)
Jul 12, 2013
10.04
10.17
10.04
10.14
1,163,553
+0.07(+0.70%)
Jul 11, 2013
9.961
10.20
9.922
10.07
1,757,000
+0.20(+2.00%)
Jul 10, 2013
9.756
9.922
9.750
9.871
1,026,188
+0.14(+1.44%)
Jul 09, 2013
9.731
9.782
9.584
9.731
916,965
+0.08(+0.86%)
Jul 08, 2013
9.444
9.673
9.437
9.648
960,260
+0.26(+2.72%)
Jul 05, 2013
9.335
9.412
9.208
9.393
827,544
+0.01(+0.07%)
Jul 03, 2013
9.386
9.425
9.284
9.386
386,694
-0.01(-0.14%)
Jul 02, 2013
9.457
9.495
9.265
9.399
1,091,155
-0.06(-0.61%)
Jul 01, 2013
9.488
9.594
9.418
9.457
470,740
+0.02(+0.20%)
Jun 28, 2013
9.310
9.565
9.259
9.437
1,136,703
+0.38(+4.23%)
Jun 26, 2013
8.978
9.118
8.940
9.055
870,742
+0.17(+1.87%)
Jun 25, 2013
8.927
8.978
8.787
8.889
1,087,166
-0.01(-0.14%)
Jun 24, 2013
8.844
8.984
8.659
8.901
1,364,509
-0.20(-2.17%)
Jun 21, 2013
9.316
9.354
9.067
9.099
1,224,907
-0.17(-1.86%)
Jun 20, 2013
9.520
9.565
9.176
9.271
2,000,304
-0.49(-5.03%)
Jun 19, 2013
9.788
9.890
9.693
9.763
1,149,571
-0.04(-0.46%)
Jun 18, 2013
9.488
9.833
9.482
9.807
1,462,538
+0.30(+3.15%)
Jun 17, 2013
9.450
9.635
9.432
9.508
1,441,842
+0.10(+1.02%)
Jun 14, 2013
9.610
9.616
9.393
9.412
853,164
-0.17(-1.73%)
Jun 13, 2013
9.469
9.622
9.425
9.578
816,455
+0.13(+1.35%)
Jun 12, 2013
9.584
9.635
9.405
9.450
1,002,635
-0.14(-1.46%)
Jun 11, 2013
9.680
9.699
9.571
9.591
874,428
-0.20(-2.08%)
Jun 10, 2013
9.654
9.827
9.565
9.795
879,253
+0.14(+1.45%)
Jun 07, 2013
9.737
9.782
9.571
9.654
787,122
-0.05(-0.53%)
Jun 06, 2013
9.508
9.725
9.501
9.705
738,993
+0.20(+2.08%)
Jun 05, 2013
9.686
9.699
9.501
9.508
1,385,150
-0.24(-2.42%)
Jun 04, 2013
9.865
9.929
9.546
9.744
2,813,574
-0.15(-1.55%)
Jun 03, 2013
9.859
9.954
9.795
9.897
1,267,579
-0.04(-0.45%)
May 31, 2013
9.967
10.04
9.890
9.941
1,259,093
-0.08(-0.76%)
May 30, 2013
10.07
10.09
9.941
10.02
1,080,694
-0.06(-0.57%)
May 29, 2013
10.12
10.26
9.769
10.08
1,931,602
-0.22(-2.17%)
May 28, 2013
10.23
10.42
10.21
10.30
1,295,150
+0.10(+1.00%)
May 24, 2013
10.18
10.26
10.11
10.20
929,572
-0.05(-0.50%)
May 23, 2013
10.01
10.27
9.916
10.25
1,348,917
+0.08(+0.75%)
May 22, 2013
10.38
10.43
10.11
10.17
2,115,088
-0.20(-1.97%)
May 21, 2013
10.20
10.51
10.16
10.38
1,443,367
+0.07(+0.68%)
May 20, 2013
10.13
10.33
10.13
10.31
1,703,757
+0.19(+1.83%)
May 17, 2013
9.967
10.21
9.916
10.12
1,991,952
+0.16(+1.60%)
May 16, 2013
9.871
10.09
9.839
9.961
1,339,381
+0.05(+0.52%)
May 15, 2013
9.941
10.01
9.673
9.910
1,970,286
-0.10(-1.02%)
May 13, 2013
9.737
10.12
9.667
10.01
3,668,513
+0.42(+4.39%)
May 10, 2013
9.118
9.616
9.029
9.591
2,927,617
+0.50(+5.47%)
May 09, 2013
8.946
9.150
8.933
9.093
1,390,133
+0.10(+1.06%)
May 08, 2013
9.093
9.201
8.946
8.997
1,286,393
-0.11(-1.26%)
May 07, 2013
9.074
9.201
9.051
9.112
1,164,114
+0.04(+0.42%)
May 06, 2013
9.003
9.157
8.946
9.074
1,098,922
+0.07(+0.78%)
May 03, 2013
8.933
9.055
8.863
9.003
1,188,338
+0.14(+1.58%)
May 02, 2013
8.914
8.991
8.863
8.863
1,078,270
-0.04(-0.50%)
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
.