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
)
19.79
+0.23 (+1.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 (%)
Dec 31, 2018
6.485
6.715
6.477
6.613
865,744
+0.16(+2.51%)
Dec 28, 2018
6.443
6.647
6.400
6.451
1,044,221
+0.04(+0.66%)
Dec 27, 2018
6.247
6.417
6.153
6.409
1,112,707
-0.09(-1.44%)
Dec 26, 2018
6.136
6.519
5.822
6.502
1,348,946
+0.46(+7.61%)
Dec 24, 2018
6.187
6.247
6.034
6.043
739,162
-0.20(-3.14%)
Dec 21, 2018
6.494
6.553
6.205
6.239
1,478,207
-0.29(-4.43%)
Dec 20, 2018
6.562
6.919
6.477
6.528
1,721,993
-0.14(-2.04%)
Dec 19, 2018
6.698
7.073
6.664
6.664
2,115,224
+0.03(+0.51%)
Dec 18, 2018
6.945
6.962
6.630
6.630
2,167,364
-0.28(-4.06%)
Dec 17, 2018
7.115
7.243
6.894
6.911
1,563,752
-0.35(-4.81%)
Dec 14, 2018
7.575
7.626
7.234
7.260
1,165,317
-0.46(-5.95%)
Dec 13, 2018
7.532
7.847
7.481
7.719
2,421,538
+0.19(+2.49%)
Dec 12, 2018
7.643
7.771
7.515
7.532
1,657,377
+0.05(+0.68%)
Dec 11, 2018
7.677
7.685
7.366
7.481
1,680,492
-0.01(-0.11%)
Dec 10, 2018
7.609
7.736
7.396
7.490
1,568,224
-0.31(-3.93%)
Dec 07, 2018
7.975
8.026
7.702
7.796
2,206,090
+0.11(+1.44%)
Dec 06, 2018
7.966
8.017
7.617
7.685
3,507,929
-0.54(-6.52%)
Dec 04, 2018
8.579
8.639
8.192
8.222
1,142,876
-0.38(-4.45%)
Dec 03, 2018
8.511
8.851
8.366
8.605
1,578,755
+0.41(+4.98%)
Nov 30, 2018
8.162
8.239
7.975
8.196
1,062,274
-0.12(-1.43%)
Nov 29, 2018
8.119
8.413
8.111
8.315
1,582,024
+0.26(+3.17%)
Nov 28, 2018
7.992
8.162
7.894
8.060
1,003,758
+0.04(+0.53%)
Nov 27, 2018
8.034
8.145
7.864
8.017
946,057
-0.05(-0.63%)
Nov 26, 2018
8.119
8.315
8.043
8.068
1,166,895
+0.12(+1.50%)
Nov 23, 2018
8.060
8.221
7.728
7.949
927,198
-0.41(-4.88%)
Nov 21, 2018
8.357
8.357
8.357
0
+0.30(+3.69%)
Nov 20, 2018
8.196
8.306
8.009
8.060
1,646,519
-0.33(-3.95%)
Nov 19, 2018
8.221
8.493
8.179
8.391
973,614
+0.02(+0.20%)
Nov 16, 2018
8.459
8.459
8.094
8.374
1,319,695
+0.07(+0.82%)
Nov 15, 2018
7.941
8.345
7.941
8.306
1,278,130
+0.31(+3.94%)
Nov 14, 2018
8.068
8.332
7.771
7.992
2,285,109
+0.17(+2.17%)
Nov 13, 2018
7.966
8.119
7.792
7.822
1,280,475
-0.18(-2.23%)
Nov 12, 2018
8.400
8.455
7.975
8.000
993,932
-0.30(-3.59%)
Nov 09, 2018
7.898
8.468
7.677
8.298
1,732,189
+0.25(+3.06%)
Nov 08, 2018
8.221
8.272
7.992
8.051
1,210,225
-0.22(-2.67%)
Nov 07, 2018
8.119
8.398
8.102
8.272
1,281,400
+0.33(+4.18%)
Nov 06, 2018
8.060
8.238
7.915
7.941
1,079,304
-0.11(-1.37%)
Nov 05, 2018
7.907
8.102
7.847
8.051
974,847
+0.26(+3.38%)
Nov 02, 2018
8.026
8.141
7.737
7.788
1,056,697
-0.26(-3.27%)
Nov 01, 2018
7.983
8.132
7.830
8.051
1,099,647
+0.15(+1.94%)
Oct 31, 2018
7.813
8.162
7.813
7.898
1,285,281
+0.13(+1.64%)
Oct 30, 2018
7.660
7.796
7.567
7.771
1,114,400
+0.00(+0.00%)
Oct 29, 2018
8.221
8.289
7.618
7.771
1,212,935
-0.47(-5.68%)
Oct 26, 2018
7.941
8.357
7.822
8.238
1,639,430
+0.17(+2.11%)
Oct 25, 2018
8.179
8.281
8.001
8.069
1,053,219
-0.03(-0.42%)
Oct 24, 2018
8.604
8.689
8.094
8.103
1,146,084
-0.38(-4.50%)
Oct 23, 2018
8.723
8.723
8.357
8.485
1,464,558
-0.48(-5.40%)
Oct 22, 2018
9.088
9.173
8.969
8.969
805,603
-0.17(-1.86%)
Oct 19, 2018
9.088
9.262
9.088
9.139
992,677
+0.13(+1.41%)
Oct 18, 2018
9.266
9.283
8.833
9.011
1,233,783
-0.45(-4.76%)
Oct 17, 2018
9.963
9.997
9.427
9.461
978,411
-0.59(-5.83%)
Oct 16, 2018
9.861
10.06
9.818
10.05
465,676
+0.24(+2.42%)
Oct 15, 2018
9.979
10.10
9.793
9.810
533,451
-0.15(-1.53%)
Oct 12, 2018
10.07
10.17
9.818
9.963
680,544
+0.14(+1.47%)
Oct 11, 2018
9.844
10.02
9.682
9.818
1,103,296
-0.14(-1.37%)
Oct 10, 2018
10.43
10.43
9.912
9.954
936,925
-0.46(-4.41%)
Oct 09, 2018
10.23
10.47
10.15
10.41
661,924
+0.20(+2.00%)
Oct 08, 2018
10.18
10.29
10.06
10.21
471,232
-0.16(-1.56%)
Oct 05, 2018
10.53
10.54
10.31
10.37
637,098
-0.17(-1.61%)
Oct 04, 2018
10.85
10.93
10.47
10.54
823,256
-0.39(-3.57%)
Oct 03, 2018
10.60
10.95
10.52
10.93
951,261
+0.36(+3.37%)
Oct 02, 2018
10.70
10.77
10.53
10.57
535,467
-0.12(-1.11%)
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
.