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
)
20.13
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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
8.100
8.176
7.914
8.133
1,070,463
-0.12(-1.43%)
Nov 29, 2018
8.057
8.349
8.049
8.252
1,594,220
+0.25(+3.17%)
Nov 28, 2018
7.931
8.100
7.834
7.998
1,011,496
+0.04(+0.53%)
Nov 27, 2018
7.973
8.083
7.804
7.956
953,350
-0.05(-0.63%)
Nov 26, 2018
8.057
8.251
7.981
8.007
1,175,891
+0.12(+1.50%)
Nov 23, 2018
7.998
8.159
7.669
7.889
934,346
-0.40(-4.88%)
Nov 21, 2018
8.293
8.293
8.293
0
+0.30(+3.69%)
Nov 20, 2018
8.133
8.243
7.948
7.998
1,659,212
-0.33(-3.95%)
Nov 19, 2018
8.159
8.428
8.116
8.327
981,120
+0.02(+0.20%)
Nov 16, 2018
8.395
8.395
8.032
8.310
1,329,869
+0.07(+0.82%)
Nov 15, 2018
7.880
8.281
7.880
8.243
1,287,983
+0.31(+3.94%)
Nov 14, 2018
8.007
8.268
7.711
7.931
2,302,726
+0.17(+2.17%)
Nov 13, 2018
7.905
8.057
7.732
7.762
1,290,347
-0.18(-2.23%)
Nov 12, 2018
8.336
8.391
7.914
7.939
1,001,594
-0.30(-3.59%)
Nov 09, 2018
7.838
8.403
7.619
8.234
1,745,543
+0.24(+3.06%)
Nov 08, 2018
8.159
8.209
7.931
7.990
1,219,555
-0.22(-2.67%)
Nov 07, 2018
8.057
8.334
8.040
8.209
1,291,278
+0.33(+4.18%)
Nov 06, 2018
7.998
8.175
7.855
7.880
1,087,624
-0.11(-1.37%)
Nov 05, 2018
7.846
8.040
7.787
7.990
982,362
+0.26(+3.38%)
Nov 02, 2018
7.964
8.078
7.678
7.728
1,064,844
-0.26(-3.27%)
Nov 01, 2018
7.922
8.070
7.770
7.990
1,108,125
+0.15(+1.94%)
Oct 31, 2018
7.754
8.099
7.754
7.838
1,295,190
+0.13(+1.64%)
Oct 30, 2018
7.602
7.737
7.509
7.711
1,122,992
+0.00(+0.00%)
Oct 29, 2018
8.159
8.226
7.559
7.711
1,222,286
-0.46(-5.68%)
Oct 26, 2018
7.880
8.293
7.762
8.175
1,652,069
+0.17(+2.11%)
Oct 25, 2018
8.116
8.218
7.939
8.007
1,061,339
-0.03(-0.42%)
Oct 24, 2018
8.538
8.622
8.032
8.041
1,154,920
-0.38(-4.50%)
Oct 23, 2018
8.656
8.656
8.293
8.420
1,475,849
-0.48(-5.40%)
Oct 22, 2018
9.018
9.102
8.900
8.900
811,814
-0.17(-1.86%)
Oct 19, 2018
9.018
9.191
9.018
9.069
1,000,329
+0.13(+1.41%)
Oct 18, 2018
9.195
9.212
8.765
8.942
1,243,294
-0.45(-4.76%)
Oct 17, 2018
9.886
9.920
9.355
9.389
985,954
-0.58(-5.83%)
Oct 16, 2018
9.785
9.987
9.743
9.971
469,266
+0.24(+2.42%)
Oct 15, 2018
9.903
10.02
9.718
9.735
537,564
-0.15(-1.53%)
Oct 12, 2018
9.996
10.09
9.743
9.886
685,791
+0.14(+1.47%)
Oct 11, 2018
9.768
9.945
9.608
9.743
1,111,801
-0.13(-1.37%)
Oct 10, 2018
10.35
10.35
9.836
9.878
944,148
-0.46(-4.40%)
Oct 09, 2018
10.16
10.39
10.07
10.33
667,027
+0.20(+2.00%)
Oct 08, 2018
10.11
10.21
9.980
10.13
474,865
-0.16(-1.56%)
Oct 05, 2018
10.45
10.46
10.23
10.29
642,009
-0.17(-1.61%)
Oct 04, 2018
10.76
10.85
10.39
10.46
829,603
-0.39(-3.57%)
Oct 03, 2018
10.52
10.86
10.44
10.85
958,595
+0.35(+3.37%)
Oct 02, 2018
10.62
10.69
10.45
10.49
539,595
-0.12(-1.11%)
Oct 01, 2018
10.54
10.66
10.48
10.61
791,495
+0.21(+2.03%)
Sep 28, 2018
10.19
10.62
10.19
10.40
703,944
+0.16(+1.56%)
Sep 27, 2018
10.33
10.38
10.19
10.24
583,065
+0.03(+0.33%)
Sep 26, 2018
10.27
10.36
10.19
10.21
511,009
-0.15(-1.46%)
Sep 25, 2018
10.53
10.65
10.34
10.36
553,733
-0.04(-0.40%)
Sep 24, 2018
10.20
10.48
10.20
10.40
747,835
+0.38(+3.78%)
Sep 21, 2018
10.05
10.24
9.996
10.02
719,250
+0.00(+0.00%)
Sep 20, 2018
10.21
10.26
9.954
10.02
427,317
-0.13(-1.24%)
Sep 19, 2018
10.01
10.21
10.00
10.15
627,790
+0.11(+1.09%)
Sep 18, 2018
9.752
10.10
9.752
10.04
755,582
+0.38(+3.92%)
Sep 17, 2018
9.853
9.874
9.651
9.659
405,014
-0.19(-1.88%)
Sep 14, 2018
9.878
9.988
9.802
9.844
617,840
-0.03(-0.26%)
Sep 13, 2018
9.844
9.954
9.743
9.870
761,699
-0.09(-0.93%)
Sep 12, 2018
9.853
10.09
9.853
9.962
925,694
+0.22(+2.25%)
Sep 11, 2018
9.558
9.828
9.550
9.743
767,947
+0.09(+0.96%)
Sep 10, 2018
9.786
9.895
9.575
9.651
977,691
-0.09(-0.95%)
Sep 07, 2018
9.364
9.752
9.289
9.743
1,221,194
+0.26(+2.75%)
Sep 06, 2018
9.887
9.895
9.348
9.482
1,449,821
-0.40(-4.09%)
Sep 05, 2018
9.988
10.03
9.659
9.887
950,770
-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
.