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
)
20.13
+0.13 (+0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 28, 2019
7.679
7.679
7.374
7.476
651,550
-0.19(-2.43%)
Feb 27, 2019
7.756
7.828
7.629
7.662
645,440
+0.00(+0.00%)
Feb 26, 2019
7.586
7.819
7.586
7.662
902,762
+0.10(+1.34%)
Feb 25, 2019
7.366
7.586
7.315
7.561
822,994
+0.10(+1.36%)
Feb 22, 2019
7.679
7.772
7.417
7.459
1,082,703
+0.25(+3.40%)
Feb 21, 2019
7.290
7.366
7.137
7.214
757,445
-0.13(-1.73%)
Feb 20, 2019
7.154
7.387
7.137
7.341
699,902
+0.17(+2.36%)
Feb 19, 2019
7.171
7.256
7.104
7.171
545,640
-0.04(-0.59%)
Feb 15, 2019
7.180
7.252
7.146
7.214
572,591
+0.15(+2.16%)
Feb 14, 2019
6.943
7.163
6.917
7.061
643,205
+0.08(+1.21%)
Feb 13, 2019
6.883
7.061
6.867
6.977
608,091
+0.14(+1.98%)
Feb 12, 2019
6.833
6.926
6.740
6.841
985,450
+0.20(+3.06%)
Feb 11, 2019
6.613
6.761
6.591
6.638
808,137
-0.08(-1.26%)
Feb 08, 2019
6.790
6.816
6.672
6.723
630,937
-0.07(-1.00%)
Feb 07, 2019
7.104
7.121
6.714
6.790
693,297
-0.36(-5.09%)
Feb 06, 2019
7.137
7.209
7.104
7.154
440,285
-0.04(-0.59%)
Feb 05, 2019
7.239
7.307
7.146
7.197
423,760
-0.08(-1.16%)
Feb 04, 2019
7.154
7.290
7.146
7.281
613,978
-0.01(-0.12%)
Feb 01, 2019
7.349
7.425
7.264
7.290
579,678
-0.04(-0.58%)
Jan 31, 2019
7.544
7.629
7.303
7.332
842,831
-0.19(-2.48%)
Jan 30, 2019
7.425
7.569
7.324
7.518
487,263
+0.23(+3.14%)
Jan 29, 2019
7.383
7.544
7.290
7.290
661,444
+0.03(+0.47%)
Jan 28, 2019
7.188
7.358
7.083
7.256
874,908
-0.10(-1.38%)
Jan 25, 2019
7.391
7.510
7.277
7.358
1,047,778
+0.03(+0.35%)
Jan 24, 2019
7.163
7.362
7.095
7.332
650,607
+0.16(+2.24%)
Jan 23, 2019
7.374
7.425
7.155
7.171
665,565
-0.16(-2.19%)
Jan 22, 2019
7.637
7.654
7.332
7.332
951,894
-0.59(-7.47%)
Jan 18, 2019
7.907
8.009
7.814
7.924
632,734
+0.11(+1.41%)
Jan 17, 2019
7.620
7.890
7.620
7.814
599,319
+0.08(+0.98%)
Jan 16, 2019
7.721
7.907
7.692
7.738
346,033
-0.03(-0.44%)
Jan 15, 2019
7.704
7.831
7.696
7.772
578,881
+0.14(+1.88%)
Jan 14, 2019
7.544
7.763
7.544
7.628
679,875
-0.02(-0.22%)
Jan 11, 2019
7.544
7.755
7.442
7.645
924,920
+0.03(+0.33%)
Jan 10, 2019
7.391
7.687
7.374
7.620
819,400
+0.09(+1.24%)
Jan 09, 2019
7.484
7.603
7.265
7.527
807,310
+0.16(+2.18%)
Jan 08, 2019
7.434
7.465
7.248
7.366
786,313
+0.03(+0.46%)
Jan 07, 2019
7.315
7.518
7.112
7.332
1,061,729
+0.11(+1.52%)
Jan 04, 2019
7.045
7.239
7.019
7.222
921,727
+0.36(+5.30%)
Jan 03, 2019
6.782
7.011
6.622
6.859
919,883
+0.14(+2.01%)
Jan 02, 2019
6.410
6.884
6.292
6.723
1,498,600
+0.16(+2.45%)
Dec 31, 2018
6.436
6.664
6.427
6.563
872,419
+0.16(+2.51%)
Dec 28, 2018
6.393
6.596
6.351
6.402
1,052,271
+0.04(+0.66%)
Dec 27, 2018
6.199
6.368
6.106
6.360
1,121,285
-0.09(-1.44%)
Dec 26, 2018
6.089
6.470
5.777
6.453
1,359,345
+0.46(+7.61%)
Dec 24, 2018
6.140
6.199
5.988
5.997
744,860
-0.19(-3.14%)
Dec 21, 2018
6.444
6.503
6.157
6.191
1,489,603
-0.29(-4.43%)
Dec 20, 2018
6.512
6.866
6.427
6.478
1,735,269
-0.14(-2.04%)
Dec 19, 2018
6.647
7.019
6.613
6.613
2,131,531
+0.03(+0.51%)
Dec 18, 2018
6.892
6.909
6.579
6.579
2,184,073
-0.28(-4.06%)
Dec 17, 2018
7.061
7.187
6.841
6.858
1,575,807
-0.35(-4.81%)
Dec 14, 2018
7.517
7.567
7.179
7.204
1,174,301
-0.46(-5.95%)
Dec 13, 2018
7.475
7.787
7.424
7.660
2,440,206
+0.19(+2.49%)
Dec 12, 2018
7.584
7.711
7.458
7.475
1,670,154
+0.05(+0.68%)
Dec 11, 2018
7.618
7.627
7.310
7.424
1,693,447
-0.01(-0.11%)
Dec 10, 2018
7.551
7.677
7.339
7.432
1,580,314
-0.30(-3.93%)
Dec 07, 2018
7.914
7.964
7.644
7.736
2,223,098
+0.11(+1.44%)
Dec 06, 2018
7.905
7.956
7.559
7.627
3,534,973
-0.53(-6.52%)
Dec 04, 2018
8.513
8.573
8.129
8.159
1,151,687
-0.38(-4.45%)
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
.