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
)
19.93
-0.18 (-0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 28, 2019
6.600
6.609
6.428
6.463
718,664
-0.09(-1.44%)
Jun 27, 2019
6.806
6.806
6.531
6.557
630,485
-0.21(-3.05%)
Jun 26, 2019
6.489
6.832
6.480
6.763
835,321
+0.34(+5.34%)
Jun 25, 2019
6.480
6.506
6.394
6.420
1,069,038
-0.04(-0.66%)
Jun 24, 2019
6.429
6.472
6.356
6.463
589,561
+0.08(+1.21%)
Jun 21, 2019
6.437
6.463
6.326
6.386
764,258
-0.04(-0.67%)
Jun 20, 2019
6.412
6.514
6.352
6.429
1,044,613
+0.20(+3.16%)
Jun 19, 2019
6.137
6.274
6.056
6.232
1,193,630
+0.08(+1.25%)
Jun 18, 2019
6.060
6.249
6.026
6.154
1,185,285
+0.15(+2.43%)
Jun 17, 2019
5.606
6.017
5.597
6.009
1,289,791
+0.39(+7.02%)
Jun 14, 2019
5.820
5.897
5.600
5.614
1,573,781
-0.22(-3.82%)
Jun 13, 2019
5.820
5.880
5.777
5.837
1,237,665
+0.13(+2.25%)
Jun 12, 2019
5.794
5.812
5.709
5.709
1,022,917
-0.16(-2.77%)
Jun 11, 2019
5.932
6.017
5.837
5.872
905,697
+0.00(+0.00%)
Jun 10, 2019
6.112
6.150
5.850
5.872
951,288
-0.24(-3.93%)
Jun 07, 2019
6.094
6.236
6.052
6.112
783,157
+0.04(+0.71%)
Jun 06, 2019
6.009
6.086
5.940
6.069
756,623
+0.03(+0.57%)
Jun 05, 2019
6.300
6.326
6.009
6.034
874,445
-0.26(-4.09%)
Jun 04, 2019
6.240
6.334
6.189
6.292
594,554
+0.10(+1.66%)
Jun 03, 2019
6.326
6.369
6.137
6.189
1,080,464
-0.05(-0.82%)
May 31, 2019
6.309
6.386
6.223
6.240
973,201
-0.22(-3.45%)
May 30, 2019
6.583
6.639
6.455
6.463
1,074,846
-0.13(-1.95%)
May 29, 2019
6.420
6.609
6.343
6.592
1,121,542
+0.05(+0.79%)
May 28, 2019
6.660
6.720
6.540
6.540
624,021
-0.08(-1.16%)
May 24, 2019
6.746
6.789
6.549
6.617
573,676
-0.06(-0.90%)
May 23, 2019
6.771
6.823
6.549
6.677
816,536
-0.25(-3.58%)
May 22, 2019
7.225
7.259
6.926
6.926
1,055,052
-0.40(-5.49%)
May 21, 2019
7.174
7.345
7.097
7.328
672,909
+0.15(+2.03%)
May 20, 2019
7.251
7.268
7.174
7.182
351,855
-0.04(-0.59%)
May 17, 2019
7.379
7.448
7.221
7.225
810,809
-0.25(-3.32%)
May 16, 2019
7.585
7.687
7.452
7.473
924,937
-0.06(-0.80%)
May 15, 2019
7.396
7.580
7.319
7.533
790,143
+0.05(+0.69%)
May 14, 2019
7.345
7.563
7.345
7.482
802,963
+0.19(+2.58%)
May 13, 2019
7.679
7.687
7.191
7.294
1,036,685
-0.28(-3.73%)
May 10, 2019
7.559
7.901
7.461
7.576
1,408,549
+0.26(+3.51%)
May 09, 2019
7.165
7.383
7.080
7.319
1,012,156
+0.05(+0.71%)
May 08, 2019
7.088
7.319
7.088
7.268
789,603
+0.16(+2.29%)
May 07, 2019
7.396
7.396
7.062
7.105
1,158,874
-0.33(-4.38%)
May 06, 2019
7.294
7.490
7.259
7.431
739,228
+0.00(+0.00%)
May 03, 2019
7.405
7.448
7.289
7.431
504,872
+0.13(+1.76%)
May 02, 2019
7.328
7.422
7.251
7.302
1,609,997
-0.11(-1.50%)
May 01, 2019
7.833
7.833
7.405
7.413
1,585,595
-0.42(-5.36%)
Apr 30, 2019
7.901
7.944
7.705
7.833
927,583
-0.02(-0.22%)
Apr 29, 2019
7.782
7.876
7.764
7.850
687,598
+0.02(+0.22%)
Apr 26, 2019
7.978
7.978
7.747
7.833
964,071
-0.16(-2.03%)
Apr 25, 2019
8.098
8.141
7.931
7.995
2,675,491
-0.10(-1.27%)
Apr 24, 2019
8.312
8.320
8.081
8.098
1,026,360
-0.21(-2.47%)
Apr 23, 2019
8.209
8.325
8.072
8.303
1,067,985
+0.08(+0.94%)
Apr 22, 2019
7.824
8.226
7.790
8.226
843,721
+0.56(+7.37%)
Apr 18, 2019
7.636
7.722
7.559
7.662
616,285
+0.06(+0.79%)
Apr 17, 2019
7.722
7.747
7.525
7.602
766,890
-0.05(-0.67%)
Apr 16, 2019
7.773
7.782
7.636
7.653
775,954
-0.12(-1.54%)
Apr 15, 2019
7.824
7.889
7.747
7.773
511,843
-0.07(-0.87%)
Apr 12, 2019
7.884
7.995
7.773
7.841
949,336
+0.15(+2.00%)
Apr 11, 2019
7.688
7.876
7.628
7.688
681,208
-0.09(-1.21%)
Apr 10, 2019
7.747
7.884
7.670
7.782
1,030,680
+0.09(+1.22%)
Apr 09, 2019
7.739
7.893
7.645
7.688
1,136,507
-0.06(-0.77%)
Apr 08, 2019
7.534
7.756
7.499
7.747
1,214,916
+0.32(+4.38%)
Apr 05, 2019
7.226
7.448
7.226
7.422
753,926
+0.22(+3.09%)
Apr 04, 2019
7.029
7.251
6.986
7.200
744,294
+0.16(+2.31%)
Apr 03, 2019
7.217
7.269
6.995
7.038
967,051
-0.15(-2.02%)
Apr 02, 2019
7.431
7.440
7.089
7.183
945,133
-0.22(-3.00%)
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
.