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
)
19.79
+0.23 (+1.18%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2018
8.162
8.239
7.975
8.196
1,062,274
-0.12(-1.43%)
Nov 29, 2018
8.119
8.413
8.111
8.315
1,582,024
+0.26(+3.17%)
Nov 28, 2018
7.992
8.162
7.894
8.060
1,003,758
+0.04(+0.53%)
Nov 27, 2018
8.034
8.145
7.864
8.017
946,057
-0.05(-0.63%)
Nov 26, 2018
8.119
8.315
8.043
8.068
1,166,895
+0.12(+1.50%)
Nov 23, 2018
8.060
8.221
7.728
7.949
927,198
-0.41(-4.88%)
Nov 21, 2018
8.357
8.357
8.357
0
+0.30(+3.69%)
Nov 20, 2018
8.196
8.306
8.009
8.060
1,646,519
-0.33(-3.95%)
Nov 19, 2018
8.221
8.493
8.179
8.391
973,614
+0.02(+0.20%)
Nov 16, 2018
8.459
8.459
8.094
8.374
1,319,695
+0.07(+0.82%)
Nov 15, 2018
7.941
8.345
7.941
8.306
1,278,130
+0.31(+3.94%)
Nov 14, 2018
8.068
8.332
7.771
7.992
2,285,109
+0.17(+2.17%)
Nov 13, 2018
7.966
8.119
7.792
7.822
1,280,475
-0.18(-2.23%)
Nov 12, 2018
8.400
8.455
7.975
8.000
993,932
-0.30(-3.59%)
Nov 09, 2018
7.898
8.468
7.677
8.298
1,732,189
+0.25(+3.06%)
Nov 08, 2018
8.221
8.272
7.992
8.051
1,210,225
-0.22(-2.67%)
Nov 07, 2018
8.119
8.398
8.102
8.272
1,281,400
+0.33(+4.18%)
Nov 06, 2018
8.060
8.238
7.915
7.941
1,079,304
-0.11(-1.37%)
Nov 05, 2018
7.907
8.102
7.847
8.051
974,847
+0.26(+3.38%)
Nov 02, 2018
8.026
8.141
7.737
7.788
1,056,697
-0.26(-3.27%)
Nov 01, 2018
7.983
8.132
7.830
8.051
1,099,647
+0.15(+1.94%)
Oct 31, 2018
7.813
8.162
7.813
7.898
1,285,281
+0.13(+1.64%)
Oct 30, 2018
7.660
7.796
7.567
7.771
1,114,400
+0.00(+0.00%)
Oct 29, 2018
8.221
8.289
7.618
7.771
1,212,935
-0.47(-5.68%)
Oct 26, 2018
7.941
8.357
7.822
8.238
1,639,430
+0.17(+2.11%)
Oct 25, 2018
8.179
8.281
8.001
8.069
1,053,219
-0.03(-0.42%)
Oct 24, 2018
8.604
8.689
8.094
8.103
1,146,084
-0.38(-4.50%)
Oct 23, 2018
8.723
8.723
8.357
8.485
1,464,558
-0.48(-5.40%)
Oct 22, 2018
9.088
9.173
8.969
8.969
805,603
-0.17(-1.86%)
Oct 19, 2018
9.088
9.262
9.088
9.139
992,677
+0.13(+1.41%)
Oct 18, 2018
9.266
9.283
8.833
9.011
1,233,783
-0.45(-4.76%)
Oct 17, 2018
9.963
9.997
9.427
9.461
978,411
-0.59(-5.83%)
Oct 16, 2018
9.861
10.06
9.818
10.05
465,676
+0.24(+2.42%)
Oct 15, 2018
9.979
10.10
9.793
9.810
533,451
-0.15(-1.53%)
Oct 12, 2018
10.07
10.17
9.818
9.963
680,544
+0.14(+1.47%)
Oct 11, 2018
9.844
10.02
9.682
9.818
1,103,296
-0.14(-1.37%)
Oct 10, 2018
10.43
10.43
9.912
9.954
936,925
-0.46(-4.41%)
Oct 09, 2018
10.23
10.47
10.15
10.41
661,924
+0.20(+2.00%)
Oct 08, 2018
10.18
10.29
10.06
10.21
471,232
-0.16(-1.56%)
Oct 05, 2018
10.53
10.54
10.31
10.37
637,098
-0.17(-1.61%)
Oct 04, 2018
10.85
10.93
10.47
10.54
823,256
-0.39(-3.57%)
Oct 03, 2018
10.60
10.95
10.52
10.93
951,261
+0.36(+3.37%)
Oct 02, 2018
10.70
10.77
10.53
10.57
535,467
-0.12(-1.11%)
Oct 01, 2018
10.62
10.74
10.56
10.69
785,440
+0.21(+2.03%)
Sep 28, 2018
10.27
10.71
10.27
10.48
698,559
+0.16(+1.56%)
Sep 27, 2018
10.41
10.46
10.26
10.32
578,604
+0.03(+0.33%)
Sep 26, 2018
10.34
10.44
10.27
10.29
507,100
-0.15(-1.46%)
Sep 25, 2018
10.61
10.73
10.42
10.44
549,497
-0.04(-0.40%)
Sep 24, 2018
10.28
10.57
10.28
10.48
742,114
+0.38(+3.78%)
Sep 21, 2018
10.13
10.32
10.07
10.10
713,748
+0.00(+0.00%)
Sep 20, 2018
10.29
10.34
10.03
10.10
424,048
-0.13(-1.24%)
Sep 19, 2018
10.09
10.29
10.08
10.23
622,987
+0.11(+1.09%)
Sep 18, 2018
9.827
10.17
9.827
10.12
749,802
+0.38(+3.92%)
Sep 17, 2018
9.929
9.950
9.725
9.734
401,915
-0.19(-1.88%)
Sep 14, 2018
9.954
10.06
9.878
9.920
613,114
-0.03(-0.26%)
Sep 13, 2018
9.920
10.03
9.819
9.946
755,872
-0.09(-0.93%)
Sep 12, 2018
9.929
10.17
9.929
10.04
918,612
+0.22(+2.25%)
Sep 11, 2018
9.632
9.903
9.623
9.819
762,072
+0.09(+0.96%)
Sep 10, 2018
9.861
9.971
9.649
9.725
970,212
-0.09(-0.95%)
Sep 07, 2018
9.437
9.827
9.360
9.819
1,211,851
+0.26(+2.75%)
Sep 06, 2018
9.963
9.971
9.420
9.555
1,438,730
-0.41(-4.09%)
Sep 05, 2018
10.06
10.11
9.734
9.963
943,496
-0.16(-1.59%)
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
.