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
)
19.33
-0.25 (-1.28%)
Official Closing Price
Updated: 4:10 PM EDT, May 1, 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 (%)
Apr 30, 2018
9.753
9.838
9.694
9.821
894,211
+0.02(+0.17%)
Apr 27, 2018
10.05
10.13
9.796
9.804
953,610
-0.32(-3.17%)
Apr 26, 2018
10.10
10.24
10.10
10.13
981,720
+0.02(+0.17%)
Apr 25, 2018
10.08
10.16
9.977
10.11
730,650
-0.04(-0.42%)
Apr 24, 2018
10.04
10.54
10.03
10.15
1,553,304
+0.10(+1.01%)
Apr 23, 2018
9.787
10.05
9.720
10.05
1,082,737
+0.16(+1.62%)
Apr 20, 2018
9.872
9.990
9.787
9.889
886,482
-0.10(-1.02%)
Apr 19, 2018
10.24
10.46
9.944
9.990
1,749,989
-0.22(-2.15%)
Apr 18, 2018
10.14
10.35
10.02
10.21
1,184,320
+0.32(+3.25%)
Apr 17, 2018
9.737
9.927
9.525
9.889
1,004,852
+0.21(+2.18%)
Apr 16, 2018
10.01
10.01
9.661
9.677
1,016,088
-0.33(-3.29%)
Apr 13, 2018
9.939
10.02
9.834
10.01
1,109,161
+0.16(+1.63%)
Apr 12, 2018
9.863
9.914
9.758
9.846
706,083
-0.04(-0.43%)
Apr 11, 2018
9.652
9.990
9.584
9.889
1,222,434
+0.24(+2.45%)
Apr 10, 2018
9.500
9.770
9.441
9.652
1,509,155
+0.40(+4.29%)
Apr 09, 2018
9.483
9.483
9.242
9.255
1,240,796
-0.06(-0.64%)
Apr 06, 2018
9.618
9.787
9.204
9.314
2,174,417
-0.41(-4.26%)
Apr 05, 2018
9.458
9.745
9.424
9.728
1,693,177
+0.30(+3.23%)
Apr 04, 2018
9.229
9.428
9.086
9.424
934,043
-0.02(-0.18%)
Apr 03, 2018
9.331
9.483
9.221
9.441
695,896
+0.18(+1.92%)
Apr 02, 2018
9.449
9.534
9.120
9.263
1,058,724
-0.25(-2.66%)
Mar 29, 2018
9.517
9.517
9.517
0
+0.19(+2.09%)
Mar 28, 2018
9.475
9.534
9.238
9.322
1,060,455
-0.14(-1.52%)
Mar 27, 2018
9.703
9.728
9.441
9.466
845,024
-0.27(-2.78%)
Mar 26, 2018
9.812
9.888
9.525
9.736
981,217
+0.06(+0.61%)
Mar 23, 2018
9.947
10.04
9.665
9.677
1,042,153
-0.17(-1.72%)
Mar 22, 2018
10.01
10.09
9.745
9.846
1,435,134
-0.33(-3.24%)
Mar 21, 2018
9.432
10.35
9.432
10.18
2,996,141
+0.87(+9.35%)
Mar 20, 2018
9.187
9.339
9.120
9.306
794,580
+0.26(+2.89%)
Mar 19, 2018
9.255
9.280
8.943
9.044
766,184
-0.24(-2.55%)
Mar 16, 2018
9.154
9.297
9.057
9.280
1,363,631
+0.12(+1.29%)
Mar 15, 2018
9.238
9.297
9.128
9.162
731,852
-0.04(-0.46%)
Mar 14, 2018
9.314
9.339
9.162
9.204
692,190
-0.05(-0.55%)
Mar 13, 2018
9.255
9.432
9.255
9.255
935,031
+0.01(+0.09%)
Mar 12, 2018
9.306
9.390
9.162
9.247
801,919
-0.09(-0.99%)
Mar 09, 2018
9.289
9.399
9.238
9.339
698,921
+0.16(+1.75%)
Mar 08, 2018
9.120
9.213
9.061
9.179
704,261
+0.09(+1.02%)
Mar 07, 2018
8.968
9.086
962,154
-0.22(-2.36%)
Mar 06, 2018
9.517
9.517
9.272
9.306
737,227
-0.11(-1.17%)
Mar 05, 2018
9.145
9.525
9.128
9.415
1,001,121
+0.21(+2.29%)
Mar 02, 2018
9.069
9.230
8.867
9.204
1,030,858
+0.03(+0.28%)
Mar 01, 2018
9.297
9.373
9.078
9.179
1,360,742
-0.15(-1.63%)
Feb 28, 2018
9.762
9.812
9.331
9.331
1,366,763
-0.38(-3.91%)
Feb 27, 2018
9.787
9.939
9.711
9.711
1,061,539
-0.08(-0.86%)
Feb 26, 2018
9.694
10.01
9.669
9.795
1,457,405
+0.12(+1.22%)
Feb 23, 2018
8.977
9.711
8.876
9.677
1,747,327
+0.84(+9.55%)
Feb 22, 2018
8.834
763,431
+0.19(+2.25%)
Feb 21, 2018
8.791
8.791
8.640
8.640
575,432
-0.19(-2.20%)
Feb 20, 2018
8.935
8.996
8.800
8.834
985,144
-0.08(-0.85%)
Feb 16, 2018
8.910
8.910
8.910
0
-0.05(-0.56%)
Feb 15, 2018
8.935
9.036
8.796
8.960
1,406,953
+0.07(+0.76%)
Feb 14, 2018
8.462
8.926
8.437
8.893
1,165,636
+0.31(+3.64%)
Feb 13, 2018
8.597
8.707
8.547
8.581
1,082,793
-0.11(-1.26%)
Feb 12, 2018
8.597
8.724
8.479
8.690
1,104,109
+0.26(+3.10%)
Feb 09, 2018
8.581
8.635
8.150
8.429
1,761,331
-0.07(-0.79%)
Feb 08, 2018
8.884
8.977
8.496
8.496
1,203,409
-0.39(-4.37%)
Feb 07, 2018
9.061
9.154
8.884
8.884
1,674,587
-0.25(-2.77%)
Feb 06, 2018
8.876
9.239
8.859
9.137
1,357,297
+0.02(+0.23%)
Feb 05, 2018
9.087
9.264
9.017
9.116
1,697,660
-0.10(-1.05%)
Feb 02, 2018
9.289
9.344
9.174
9.213
1,350,897
-0.30(-3.19%)
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
.