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
)
20.20
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Jan 31, 2018
9.469
9.582
9.394
9.511
2,299,807
+0.10(+1.07%)
Jan 30, 2018
9.503
9.544
9.297
9.411
3,104,714
-0.27(-2.77%)
Jan 29, 2018
9.645
9.762
9.486
9.679
2,048,782
-0.07(-0.69%)
Jan 26, 2018
9.796
9.854
9.683
9.746
2,059,473
-0.01(-0.09%)
Jan 25, 2018
9.654
9.796
9.603
9.754
2,747,436
+0.17(+1.75%)
Jan 24, 2018
9.520
9.603
9.319
9.587
2,441,049
+0.09(+0.97%)
Jan 23, 2018
9.302
9.511
9.168
9.495
1,487,067
+0.24(+2.62%)
Jan 22, 2018
9.076
9.269
9.043
9.252
1,245,538
+0.23(+2.50%)
Jan 19, 2018
9.060
9.143
8.901
9.026
979,173
-0.05(-0.55%)
Jan 18, 2018
9.260
9.311
9.076
9.076
776,002
-0.23(-2.43%)
Jan 17, 2018
9.327
9.378
9.085
9.302
1,291,181
+0.16(+1.74%)
Jan 16, 2018
9.152
9.369
9.143
9.143
1,697,175
+0.04(+0.46%)
Jan 12, 2018
9.101
9.101
9.101
0
+0.23(+2.54%)
Jan 11, 2018
8.700
8.993
8.650
8.876
1,565,305
+0.26(+3.01%)
Jan 10, 2018
8.708
8.817
8.591
8.616
2,811,693
-0.08(-0.96%)
Jan 09, 2018
8.382
8.750
8.382
8.700
3,208,817
+0.33(+4.00%)
Jan 08, 2018
8.357
8.399
8.211
8.365
1,275,144
+0.03(+0.30%)
Jan 05, 2018
8.416
8.499
8.290
8.340
929,312
-0.12(-1.38%)
Jan 04, 2018
8.474
8.516
8.407
8.457
1,176,269
+0.00(+0.00%)
Jan 03, 2018
8.416
8.491
8.307
8.457
1,367,172
+0.08(+0.90%)
Jan 02, 2018
8.265
8.416
8.231
8.382
1,438,420
+0.19(+2.35%)
Dec 29, 2017
8.190
8.190
8.190
0
-0.13(-1.51%)
Dec 28, 2017
8.073
8.349
8.039
8.315
1,131,467
+0.29(+3.65%)
Dec 27, 2017
8.014
8.064
7.955
8.022
829,587
+0.00(+0.00%)
Dec 26, 2017
7.955
8.047
7.864
8.022
506,423
+0.12(+1.48%)
Dec 22, 2017
7.947
7.997
7.822
7.905
696,221
-0.07(-0.84%)
Dec 21, 2017
7.496
7.997
7.489
7.972
1,316,711
+0.44(+5.88%)
Dec 20, 2017
7.187
7.596
7.128
7.529
3,538,221
+0.38(+5.26%)
Dec 19, 2017
7.178
7.228
7.095
7.153
831,586
+0.00(+0.00%)
Dec 18, 2017
6.961
7.254
6.961
7.153
1,165,840
+0.26(+3.76%)
Dec 15, 2017
7.137
7.170
6.894
6.894
1,748,206
-0.19(-2.71%)
Dec 14, 2017
7.212
7.337
7.037
7.086
1,480,570
-0.18(-2.42%)
Dec 13, 2017
7.479
7.496
7.262
7.262
998,691
-0.18(-2.36%)
Dec 12, 2017
7.513
7.554
7.354
7.437
1,056,238
-0.08(-1.00%)
Dec 11, 2017
7.371
7.546
7.354
7.513
544,697
+0.13(+1.81%)
Dec 08, 2017
7.396
7.462
7.354
7.379
757,444
+0.06(+0.80%)
Dec 07, 2017
7.421
7.479
7.254
7.320
792,601
-0.10(-1.35%)
Dec 06, 2017
7.655
7.663
7.396
7.421
920,463
-0.33(-4.21%)
Dec 05, 2017
7.613
7.830
7.613
7.747
661,498
+0.08(+1.09%)
Dec 04, 2017
7.780
7.813
7.621
7.663
789,553
-0.18(-2.34%)
Dec 01, 2017
7.730
7.922
7.722
7.847
1,088,053
+0.23(+3.07%)
Nov 30, 2017
7.371
7.713
7.354
7.613
1,412,283
+0.30(+4.11%)
Nov 29, 2017
7.345
7.399
7.195
7.312
977,621
-0.03(-0.34%)
Nov 28, 2017
7.354
7.396
7.295
7.337
972,696
-0.05(-0.68%)
Nov 27, 2017
7.629
7.629
7.375
7.387
1,254,254
-0.28(-3.59%)
Nov 24, 2017
7.638
7.696
7.588
7.663
525,529
+0.11(+1.44%)
Nov 22, 2017
7.546
7.596
7.496
7.554
1,009,487
+0.11(+1.46%)
Nov 21, 2017
7.537
7.588
7.379
7.446
886,172
-0.03(-0.45%)
Nov 20, 2017
7.546
7.571
7.425
7.479
726,704
-0.12(-1.54%)
Nov 17, 2017
7.613
7.738
7.546
7.596
1,171,696
+0.07(+0.89%)
Nov 16, 2017
7.579
7.667
7.529
7.529
780,376
-0.05(-0.66%)
Nov 15, 2017
7.621
7.696
7.487
7.579
937,485
-0.14(-1.84%)
Nov 14, 2017
8.005
8.055
7.713
7.721
890,556
-0.37(-4.54%)
Nov 13, 2017
8.197
8.289
8.047
8.088
751,103
-0.13(-1.52%)
Nov 10, 2017
8.189
8.280
8.147
8.214
646,002
-0.01(-0.10%)
Nov 09, 2017
8.097
8.339
8.013
8.222
1,378,444
-0.08(-1.01%)
Nov 08, 2017
8.239
8.372
8.147
8.305
1,262,313
+0.03(+0.40%)
Nov 07, 2017
8.397
8.464
8.247
8.272
1,554,309
-0.18(-2.08%)
Nov 06, 2017
8.013
8.493
7.997
8.447
1,725,254
+0.48(+5.97%)
Nov 03, 2017
7.855
8.005
7.796
7.971
923,095
+0.15(+1.92%)
Nov 02, 2017
7.796
7.905
7.763
7.821
1,076,366
+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
.