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
)
19.80
+0.24 (+1.20%)
Streaming Delayed Price
Updated: 3:28 PM EDT, May 6, 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 (%)
Jan 31, 2018
9.543
9.657
9.467
9.585
2,282,145
+0.10(+1.07%)
Jan 30, 2018
9.576
9.618
9.369
9.484
3,080,870
-0.27(-2.77%)
Jan 29, 2018
9.720
9.838
9.560
9.754
2,033,047
-0.07(-0.69%)
Jan 26, 2018
9.872
9.931
9.758
9.821
2,043,657
-0.01(-0.09%)
Jan 25, 2018
9.728
9.872
9.678
9.829
2,726,336
+0.17(+1.75%)
Jan 24, 2018
9.593
9.678
9.391
9.661
2,422,301
+0.09(+0.97%)
Jan 23, 2018
9.374
9.585
9.239
9.568
1,475,647
+0.24(+2.62%)
Jan 22, 2018
9.147
9.341
9.113
9.324
1,235,972
+0.23(+2.50%)
Jan 19, 2018
9.130
9.214
8.970
9.096
971,653
-0.05(-0.55%)
Jan 18, 2018
9.332
9.383
9.147
9.147
770,042
-0.23(-2.43%)
Jan 17, 2018
9.400
9.450
9.155
9.374
1,281,265
+0.16(+1.74%)
Jan 16, 2018
9.222
9.442
9.214
9.214
1,684,141
+0.04(+0.46%)
Jan 12, 2018
9.172
9.172
9.172
0
+0.23(+2.54%)
Jan 11, 2018
8.767
9.062
8.717
8.944
1,553,283
+0.26(+3.01%)
Jan 10, 2018
8.776
8.885
8.658
8.683
2,790,099
-0.08(-0.96%)
Jan 09, 2018
8.447
8.818
8.447
8.767
3,184,173
+0.34(+4.00%)
Jan 08, 2018
8.422
8.464
8.274
8.430
1,265,351
+0.03(+0.30%)
Jan 05, 2018
8.481
8.565
8.354
8.405
922,175
-0.12(-1.38%)
Jan 04, 2018
8.540
8.582
8.472
8.523
1,167,235
+0.00(+0.00%)
Jan 03, 2018
8.481
8.557
8.371
8.523
1,356,672
+0.08(+0.90%)
Jan 02, 2018
8.329
8.481
8.295
8.447
1,427,373
+0.19(+2.35%)
Dec 29, 2017
8.253
8.253
8.253
0
-0.13(-1.51%)
Dec 28, 2017
8.135
8.413
8.101
8.379
1,122,777
+0.30(+3.65%)
Dec 27, 2017
8.076
8.127
8.017
8.084
823,216
+0.00(+0.00%)
Dec 26, 2017
8.017
8.110
7.924
8.084
502,533
+0.12(+1.48%)
Dec 22, 2017
8.009
8.059
7.882
7.967
690,874
-0.07(-0.84%)
Dec 21, 2017
7.554
8.059
7.547
8.034
1,306,599
+0.45(+5.88%)
Dec 20, 2017
7.242
7.655
7.183
7.588
3,511,048
+0.38(+5.26%)
Dec 19, 2017
7.234
7.284
7.150
7.209
825,199
+0.00(+0.00%)
Dec 18, 2017
7.015
7.310
7.015
7.209
1,156,886
+0.26(+3.76%)
Dec 15, 2017
7.192
7.225
6.948
6.948
1,734,780
-0.19(-2.71%)
Dec 14, 2017
7.268
7.394
7.092
7.141
1,469,200
-0.18(-2.42%)
Dec 13, 2017
7.537
7.554
7.318
7.318
991,021
-0.18(-2.36%)
Dec 12, 2017
7.571
7.613
7.411
7.495
1,048,126
-0.08(-1.00%)
Dec 11, 2017
7.428
7.604
7.411
7.571
540,513
+0.13(+1.81%)
Dec 08, 2017
7.453
7.520
7.411
7.436
751,627
+0.06(+0.80%)
Dec 07, 2017
7.478
7.537
7.310
7.377
786,514
-0.10(-1.35%)
Dec 06, 2017
7.714
7.722
7.453
7.478
913,394
-0.33(-4.21%)
Dec 05, 2017
7.672
7.891
7.672
7.807
656,417
+0.08(+1.09%)
Dec 04, 2017
7.840
7.874
7.680
7.722
783,489
-0.19(-2.34%)
Dec 01, 2017
7.790
7.983
7.781
7.908
1,079,697
+0.24(+3.07%)
Nov 30, 2017
7.428
7.773
7.411
7.672
1,401,437
+0.30(+4.11%)
Nov 29, 2017
7.402
7.456
7.251
7.369
970,113
-0.03(-0.34%)
Nov 28, 2017
7.411
7.453
7.352
7.394
965,226
-0.05(-0.68%)
Nov 27, 2017
7.688
7.688
7.432
7.444
1,244,621
-0.28(-3.59%)
Nov 24, 2017
7.697
7.756
7.646
7.722
521,493
+0.11(+1.44%)
Nov 22, 2017
7.604
7.655
7.554
7.613
1,001,735
+0.11(+1.46%)
Nov 21, 2017
7.596
7.646
7.436
7.503
879,366
-0.03(-0.45%)
Nov 20, 2017
7.604
7.629
7.482
7.537
721,123
-0.12(-1.54%)
Nov 17, 2017
7.671
7.798
7.604
7.655
1,162,697
+0.07(+0.89%)
Nov 16, 2017
7.638
7.726
7.587
7.587
774,382
-0.05(-0.66%)
Nov 15, 2017
7.680
7.756
7.545
7.638
930,285
-0.14(-1.84%)
Nov 14, 2017
8.067
8.117
7.772
7.781
883,717
-0.37(-4.54%)
Nov 13, 2017
8.260
8.353
8.109
8.151
745,335
-0.13(-1.52%)
Nov 10, 2017
8.252
8.344
8.210
8.277
641,041
-0.01(-0.10%)
Nov 09, 2017
8.159
8.403
8.075
8.286
1,367,858
-0.08(-1.01%)
Nov 08, 2017
8.302
8.437
8.210
8.370
1,252,618
+0.03(+0.40%)
Nov 07, 2017
8.462
8.529
8.311
8.336
1,542,372
-0.18(-2.08%)
Nov 06, 2017
8.075
8.559
8.058
8.513
1,712,004
+0.48(+5.97%)
Nov 03, 2017
7.915
8.067
7.857
8.033
916,005
+0.15(+1.92%)
Nov 02, 2017
7.857
7.966
7.823
7.882
1,068,099
+0.00(+0.00%)
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
.