Enerplus Corp (NY: ERF )

19.52 +0.04 (+0.18%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.272 4.510 4.272 4.477 1,897,035 +0.25(+5.84%)
May 27, 2016 4.280 4.230 4.230 4.230 889,132 -0.11(-2.47%)
May 26, 2016 4.370 4.412 4.198 4.337 1,421,397 +0.03(+0.76%)
May 25, 2016 4.132 4.325 4.132 4.305 1,808,402 +0.22(+5.44%)
May 24, 2016 4.164 4.230 4.025 4.082 1,259,657 -0.07(-1.58%)
May 23, 2016 4.058 4.173 3.996 4.148 831,266 +0.00(+0.00%)
May 20, 2016 4.082 4.271 4.078 4.148 1,326,300 +0.11(+2.64%)
May 19, 2016 3.959 4.086 3.852 4.041 1,833,899 -0.02(-0.61%)
May 18, 2016 4.321 4.336 4.017 4.066 2,253,519 -0.29(-6.60%)
May 17, 2016 4.370 4.413 4.296 4.353 2,476,588 -0.02(-0.38%)
May 16, 2016 4.321 4.386 4.238 4.370 2,062,344 +0.17(+4.11%)
May 13, 2016 4.247 4.357 4.189 4.197 2,300,505 -0.11(-2.48%)
May 12, 2016 4.436 4.436 4.230 4.304 2,034,571 -0.05(-1.13%)
May 11, 2016 4.386 4.436 4.296 4.353 3,807,334 -0.33(-7.02%)
May 10, 2016 4.362 4.715 4.362 4.682 3,258,863 +0.36(+8.37%)
May 09, 2016 4.164 4.427 4.082 4.321 3,559,272 +0.15(+3.54%)
May 06, 2016 3.877 4.403 3.877 4.173 3,120,022 +0.11(+2.63%)
May 05, 2016 4.173 4.214 3.930 4.066 2,356,434 +0.07(+1.85%)
May 04, 2016 4.058 4.174 3.869 3.992 1,150,800 -0.04(-1.02%)
May 03, 2016 4.214 4.255 3.918 4.033 1,885,735 -0.33(-7.53%)
May 02, 2016 4.518 4.559 4.275 4.362 2,425,292 -0.16(-3.45%)
Apr 29, 2016 4.551 4.679 4.386 4.518 2,270,250 +0.04(+0.92%)
Apr 28, 2016 4.559 4.670 4.407 4.477 2,027,364 -0.08(-1.80%)
Apr 27, 2016 4.444 4.608 4.354 4.559 2,315,559 +0.24(+5.50%)
Apr 26, 2016 4.305 4.428 4.239 4.321 1,030,476 +0.07(+1.74%)
Apr 25, 2016 4.452 4.485 4.173 4.247 1,795,930 -0.22(-4.95%)
Apr 22, 2016 4.239 4.510 4.239 4.469 1,803,152 +0.25(+6.03%)
Apr 21, 2016 4.272 4.351 4.141 4.214 1,610,166 -0.03(-0.77%)
Apr 20, 2016 4.198 4.354 4.127 4.247 2,901,020 -0.07(-1.71%)
Apr 19, 2016 4.116 4.329 4.075 4.321 3,374,468 +0.31(+7.77%)
Apr 18, 2016 3.599 4.083 3.558 4.009 3,354,358 +0.25(+6.54%)
Apr 15, 2016 3.804 3.862 3.706 3.763 1,778,305 -0.20(-4.97%)
Apr 14, 2016 3.993 4.042 3.886 3.960 2,423,618 -0.02(-0.41%)
Apr 13, 2016 3.952 4.100 3.862 3.977 2,939,909 +0.03(+0.83%)
Apr 12, 2016 3.616 4.001 3.608 3.944 3,183,033 +0.39(+10.83%)
Apr 11, 2016 3.509 3.657 3.485 3.558 1,379,229 +0.11(+3.33%)
Apr 08, 2016 3.321 3.501 3.312 3.444 1,855,883 +0.25(+7.69%)
Apr 07, 2016 3.181 3.263 3.112 3.198 788,881 -0.02(-0.51%)
Apr 06, 2016 3.017 3.255 2.960 3.214 1,213,477 +0.29(+9.80%)
Apr 05, 2016 2.993 3.017 2.911 2.927 784,058 -0.11(-3.51%)
Apr 04, 2016 3.165 3.173 3.001 3.034 1,333,964 -0.14(-4.39%)
Apr 01, 2016 3.058 3.218 3.050 3.173 1,317,497 -0.05(-1.53%)
Mar 31, 2016 3.124 3.230 3.124 3.222 2,388,719 +0.08(+2.61%)
Mar 30, 2016 3.132 3.271 3.099 3.140 1,679,697 +0.08(+2.68%)
Mar 29, 2016 2.870 3.075 2.837 3.058 1,134,776 +0.08(+2.75%)
Mar 28, 2016 3.050 3.058 2.911 2.976 1,236,652 -0.07(-2.15%)
Mar 24, 2016 2.870 3.042 3.042 3.042 1,384,921 +0.13(+4.49%)
Mar 23, 2016 2.968 3.025 2.895 2.911 1,589,936 -0.12(-4.04%)
Mar 22, 2016 2.960 3.042 2.952 3.034 1,045,637 +0.01(+0.27%)
Mar 21, 2016 3.058 3.160 2.952 3.025 1,791,688 +0.01(+0.27%)
Mar 18, 2016 3.222 3.295 3.001 3.017 12,159,493 -0.16(-4.90%)
Mar 17, 2016 3.164 3.197 3.050 3.173 2,424,447 +0.15(+4.86%)
Mar 16, 2016 2.854 3.025 2.845 3.025 2,317,804 +0.20(+7.25%)
Mar 15, 2016 2.764 2.821 2.649 2.821 1,597,520 -0.04(-1.43%)
Mar 14, 2016 2.845 2.903 2.772 2.862 1,329,546 -0.10(-3.31%)
Mar 11, 2016 2.976 3.034 2.903 2.960 1,525,537 +0.08(+2.84%)
Mar 10, 2016 2.935 2.935 2.768 2.878 1,724,819 -0.07(-2.22%)
Mar 09, 2016 2.895 3.058 2.895 2.944 1,659,314 +0.06(+1.98%)
Mar 08, 2016 3.140 3.173 2.862 2.886 2,349,526 -0.31(-9.72%)
Mar 07, 2016 3.181 3.295 3.123 3.197 2,726,446 +0.11(+3.44%)
Mar 04, 2016 2.960 3.066 2.944 3.091 3,605,215 +0.20(+6.78%)
Mar 03, 2016 2.666 2.927 2.641 2.895 2,476,324 +0.21(+7.93%)
Mar 02, 2016 2.428 2.690 2.420 2.682 2,765,323 +0.19(+7.54%)
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.