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
)
20.22
+0.15 (+0.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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, 2017
7.160
7.383
7.152
7.375
1,025,260
+0.26(+3.60%)
Jan 30, 2017
7.392
7.400
7.061
7.119
1,105,213
-0.36(-4.86%)
Jan 27, 2017
7.565
7.648
7.392
7.482
733,374
-0.21(-2.69%)
Jan 26, 2017
7.854
7.928
7.606
7.689
853,863
-0.20(-2.51%)
Jan 25, 2017
7.738
7.891
7.697
7.887
991,479
+0.11(+1.38%)
Jan 24, 2017
7.400
7.821
7.392
7.780
1,017,614
+0.46(+6.31%)
Jan 23, 2017
7.367
7.441
7.276
7.318
632,786
-0.19(-2.53%)
Jan 20, 2017
7.656
7.722
7.474
7.507
645,533
-0.09(-1.19%)
Jan 19, 2017
7.491
7.623
7.458
7.598
711,949
+0.12(+1.66%)
Jan 18, 2017
7.549
7.639
7.450
7.474
669,356
-0.23(-3.00%)
Jan 17, 2017
7.714
7.788
7.639
7.705
995,945
+0.09(+1.19%)
Jan 13, 2017
7.615
7.615
7.615
0
+0.21(+2.78%)
Jan 12, 2017
7.507
7.611
7.371
7.408
767,603
+0.07(+1.01%)
Jan 11, 2017
7.384
7.450
7.231
7.334
750,605
+0.01(+0.11%)
Jan 10, 2017
7.359
7.450
7.268
7.326
913,921
+0.00(+0.00%)
Jan 09, 2017
7.458
7.507
7.285
7.326
862,423
-0.30(-3.90%)
Jan 06, 2017
7.747
7.747
7.565
7.623
622,626
-0.12(-1.60%)
Jan 05, 2017
7.870
8.035
7.705
7.747
1,324,029
-0.07(-0.95%)
Jan 04, 2017
7.920
7.986
7.788
7.821
992,106
-0.04(-0.52%)
Jan 03, 2017
7.961
8.209
7.689
7.862
1,312,052
+0.04(+0.53%)
Dec 30, 2016
7.821
7.821
7.821
0
+0.04(+0.53%)
Dec 29, 2016
7.755
7.825
7.750
7.780
1,063,157
+0.00(+0.00%)
Dec 28, 2016
7.705
7.846
7.705
7.780
1,038,956
-0.03(-0.42%)
Dec 27, 2016
7.664
7.837
7.664
7.813
678,331
+0.17(+2.27%)
Dec 23, 2016
7.640
7.640
7.640
0
-0.14(-1.80%)
Dec 22, 2016
7.739
7.895
7.697
7.780
748,960
+0.05(+0.64%)
Dec 21, 2016
7.796
7.854
7.656
7.730
1,061,814
+0.00(+0.00%)
Dec 20, 2016
7.920
7.928
7.706
7.730
1,137,099
-0.07(-0.95%)
Dec 19, 2016
7.837
7.978
7.755
7.804
1,340,888
-0.05(-0.63%)
Dec 16, 2016
7.879
7.961
7.681
7.854
2,136,649
+0.07(+0.95%)
Dec 15, 2016
7.697
7.945
7.616
7.780
1,400,327
-0.12(-1.46%)
Dec 14, 2016
8.159
8.307
7.854
7.895
2,221,337
-0.40(-4.87%)
Dec 13, 2016
8.043
8.505
7.953
8.299
3,200,645
+0.48(+6.11%)
Dec 12, 2016
8.258
8.513
7.796
7.821
2,810,562
+0.22(+2.93%)
Dec 09, 2016
7.516
7.739
7.491
7.598
1,634,138
+0.15(+1.99%)
Dec 08, 2016
7.376
7.450
7.302
7.450
1,125,525
+0.12(+1.57%)
Dec 07, 2016
7.368
7.368
7.129
7.335
1,243,028
-0.06(-0.78%)
Dec 06, 2016
7.343
7.500
7.252
7.392
1,072,090
-0.09(-1.21%)
Dec 05, 2016
7.508
7.697
7.446
7.483
1,031,757
+0.12(+1.57%)
Dec 02, 2016
7.285
7.656
7.285
7.368
1,818,662
+0.05(+0.68%)
Dec 01, 2016
7.417
7.876
7.285
7.318
3,310,517
+0.18(+2.54%)
Nov 30, 2016
6.741
7.285
6.741
7.137
3,632,375
+1.06(+17.50%)
Nov 29, 2016
6.173
6.329
6.041
6.074
1,573,891
-0.36(-5.63%)
Nov 28, 2016
6.585
6.626
6.379
6.436
1,222,911
-0.07(-1.01%)
Nov 25, 2016
6.618
6.675
6.453
6.502
535,611
-0.18(-2.71%)
Nov 23, 2016
6.683
6.683
6.683
0
+0.07(+1.12%)
Nov 22, 2016
6.651
6.692
6.453
6.609
1,343,342
-0.02(-0.25%)
Nov 21, 2016
6.338
6.643
6.313
6.626
2,423,434
+0.50(+8.20%)
Nov 18, 2016
6.025
6.280
6.017
6.124
1,319,612
+0.13(+2.20%)
Nov 17, 2016
6.173
6.292
5.963
5.992
1,511,672
-0.07(-1.09%)
Nov 16, 2016
5.926
6.169
5.885
6.058
1,758,304
+0.08(+1.38%)
Nov 15, 2016
5.671
6.017
5.671
5.976
2,123,776
+0.44(+7.88%)
Nov 14, 2016
5.152
5.597
5.152
5.539
1,823,854
+0.27(+5.16%)
Nov 11, 2016
5.375
5.383
5.200
5.268
1,103,251
-0.22(-4.05%)
Nov 10, 2016
5.473
5.564
5.366
5.490
1,231,402
-0.09(-1.62%)
Nov 09, 2016
5.391
5.597
5.391
5.580
1,203,962
+0.13(+2.42%)
Nov 08, 2016
5.498
5.564
5.408
5.449
866,054
-0.10(-1.78%)
Nov 07, 2016
5.564
5.605
5.478
5.548
963,610
+0.08(+1.51%)
Nov 04, 2016
5.482
5.597
5.292
5.465
1,341,019
-0.12(-2.07%)
Nov 03, 2016
5.605
5.638
5.506
5.580
731,770
+0.02(+0.44%)
Nov 02, 2016
5.605
5.737
5.457
5.556
1,817,036
-0.20(-3.43%)
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
.