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 (%)
May 31, 2019
6.309
6.386
6.223
6.240
973,172
-0.22(-3.45%)
May 30, 2019
6.583
6.639
6.455
6.463
1,074,814
-0.13(-1.95%)
May 29, 2019
6.421
6.609
6.344
6.592
1,121,508
+0.05(+0.79%)
May 28, 2019
6.660
6.720
6.540
6.540
624,002
-0.08(-1.16%)
May 24, 2019
6.746
6.789
6.549
6.618
573,659
-0.06(-0.90%)
May 23, 2019
6.772
6.823
6.549
6.677
816,511
-0.25(-3.58%)
May 22, 2019
7.225
7.260
6.926
6.926
1,055,021
-0.40(-5.49%)
May 21, 2019
7.174
7.345
7.097
7.328
672,888
+0.15(+2.03%)
May 20, 2019
7.251
7.268
7.174
7.183
351,845
-0.04(-0.59%)
May 17, 2019
7.379
7.448
7.221
7.225
810,785
-0.25(-3.32%)
May 16, 2019
7.585
7.688
7.452
7.474
924,909
-0.06(-0.80%)
May 15, 2019
7.397
7.581
7.320
7.534
790,119
+0.05(+0.69%)
May 14, 2019
7.345
7.564
7.345
7.482
802,939
+0.19(+2.58%)
May 13, 2019
7.679
7.688
7.191
7.294
1,036,654
-0.28(-3.73%)
May 10, 2019
7.559
7.902
7.461
7.576
1,408,507
+0.26(+3.51%)
May 09, 2019
7.165
7.384
7.080
7.320
1,012,125
+0.05(+0.71%)
May 08, 2019
7.088
7.320
7.088
7.268
789,579
+0.16(+2.29%)
May 07, 2019
7.397
7.397
7.063
7.105
1,158,839
-0.33(-4.38%)
May 06, 2019
7.294
7.491
7.260
7.431
739,206
+0.00(+0.00%)
May 03, 2019
7.405
7.448
7.290
7.431
504,857
+0.13(+1.76%)
May 02, 2019
7.328
7.422
7.251
7.302
1,609,949
-0.11(-1.50%)
May 01, 2019
7.833
7.833
7.405
7.414
1,585,547
-0.42(-5.36%)
Apr 30, 2019
7.902
7.944
7.705
7.833
927,555
-0.02(-0.22%)
Apr 29, 2019
7.782
7.876
7.765
7.850
687,577
+0.02(+0.22%)
Apr 26, 2019
7.979
7.979
7.748
7.833
964,042
-0.16(-2.03%)
Apr 25, 2019
8.098
8.141
7.932
7.996
2,675,411
-0.10(-1.27%)
Apr 24, 2019
8.312
8.321
8.081
8.098
1,026,330
-0.21(-2.47%)
Apr 23, 2019
8.209
8.325
8.073
8.303
1,067,953
+0.08(+0.94%)
Apr 22, 2019
7.825
8.227
7.790
8.227
843,696
+0.56(+7.37%)
Apr 18, 2019
7.636
7.722
7.560
7.662
616,266
+0.06(+0.79%)
Apr 17, 2019
7.722
7.748
7.525
7.602
766,867
-0.05(-0.67%)
Apr 16, 2019
7.773
7.782
7.636
7.654
775,931
-0.12(-1.54%)
Apr 15, 2019
7.825
7.889
7.748
7.773
511,827
-0.07(-0.87%)
Apr 12, 2019
7.884
7.996
7.773
7.842
949,308
+0.15(+2.00%)
Apr 11, 2019
7.688
7.876
7.628
7.688
681,187
-0.09(-1.21%)
Apr 10, 2019
7.748
7.884
7.671
7.782
1,030,649
+0.09(+1.22%)
Apr 09, 2019
7.739
7.893
7.645
7.688
1,136,473
-0.06(-0.77%)
Apr 08, 2019
7.534
7.756
7.500
7.748
1,214,879
+0.32(+4.38%)
Apr 05, 2019
7.226
7.448
7.226
7.423
753,903
+0.22(+3.09%)
Apr 04, 2019
7.029
7.252
6.987
7.200
744,272
+0.16(+2.31%)
Apr 03, 2019
7.217
7.269
6.995
7.038
967,022
-0.15(-2.02%)
Apr 02, 2019
7.431
7.440
7.089
7.183
945,105
-0.22(-3.00%)
Apr 01, 2019
7.277
7.423
7.235
7.406
1,138,392
+0.21(+2.97%)
Mar 29, 2019
7.388
7.431
7.166
7.192
772,380
-0.07(-0.94%)
Mar 28, 2019
7.183
7.294
7.183
7.260
592,002
-0.03(-0.47%)
Mar 27, 2019
7.448
7.516
7.277
7.294
536,395
-0.18(-2.40%)
Mar 26, 2019
7.542
7.602
7.435
7.474
1,000,169
+0.05(+0.69%)
Mar 25, 2019
7.397
7.542
7.346
7.423
1,342,266
-0.02(-0.23%)
Mar 22, 2019
7.576
7.576
7.286
7.440
978,168
-0.22(-2.90%)
Mar 21, 2019
7.482
7.696
7.440
7.662
1,279,147
+0.19(+2.51%)
Mar 20, 2019
7.081
7.516
7.030
7.474
982,334
+0.39(+5.55%)
Mar 19, 2019
7.354
7.403
7.055
7.081
755,979
-0.19(-2.59%)
Mar 18, 2019
7.055
7.286
7.013
7.269
995,152
+0.28(+4.03%)
Mar 15, 2019
7.064
7.115
6.978
6.987
978,753
-0.17(-2.39%)
Mar 14, 2019
7.218
7.243
7.098
7.158
504,367
-0.06(-0.83%)
Mar 13, 2019
7.226
7.294
7.183
7.218
754,911
+0.08(+1.08%)
Mar 12, 2019
7.064
7.175
7.064
7.141
699,698
+0.11(+1.58%)
Mar 11, 2019
7.030
7.141
7.004
7.030
939,039
+0.00(+0.00%)
Mar 08, 2019
6.936
7.047
6.782
7.030
1,024,998
-0.07(-0.96%)
Mar 07, 2019
7.277
7.286
7.089
7.098
924,969
-0.14(-1.89%)
Mar 06, 2019
7.329
7.329
7.149
7.235
708,600
-0.18(-2.42%)
Mar 05, 2019
7.508
7.593
7.405
7.414
687,449
-0.14(-1.81%)
Mar 04, 2019
7.491
7.559
7.277
7.551
873,497
+0.09(+1.26%)
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
.