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
)
19.97
-0.25 (-1.24%)
Official Closing Price
Updated: 4:10 PM EDT, May 22, 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 (%)
Nov 30, 2017
7.371
7.713
7.354
7.613
1,412,283
+0.30(+4.11%)
Nov 29, 2017
7.345
7.399
7.195
7.312
977,621
-0.03(-0.34%)
Nov 28, 2017
7.354
7.396
7.295
7.337
972,696
-0.05(-0.68%)
Nov 27, 2017
7.629
7.629
7.375
7.387
1,254,254
-0.28(-3.59%)
Nov 24, 2017
7.638
7.696
7.588
7.663
525,529
+0.11(+1.44%)
Nov 22, 2017
7.546
7.596
7.496
7.554
1,009,487
+0.11(+1.46%)
Nov 21, 2017
7.537
7.588
7.379
7.446
886,172
-0.03(-0.45%)
Nov 20, 2017
7.546
7.571
7.425
7.479
726,704
-0.12(-1.54%)
Nov 17, 2017
7.613
7.738
7.546
7.596
1,171,696
+0.07(+0.89%)
Nov 16, 2017
7.579
7.667
7.529
7.529
780,376
-0.05(-0.66%)
Nov 15, 2017
7.621
7.696
7.487
7.579
937,485
-0.14(-1.84%)
Nov 14, 2017
8.005
8.055
7.713
7.721
890,556
-0.37(-4.54%)
Nov 13, 2017
8.197
8.289
8.047
8.088
751,103
-0.13(-1.52%)
Nov 10, 2017
8.189
8.280
8.147
8.214
646,002
-0.01(-0.10%)
Nov 09, 2017
8.097
8.339
8.013
8.222
1,378,444
-0.08(-1.01%)
Nov 08, 2017
8.239
8.372
8.147
8.305
1,262,313
+0.03(+0.40%)
Nov 07, 2017
8.397
8.464
8.247
8.272
1,554,309
-0.18(-2.08%)
Nov 06, 2017
8.013
8.493
7.997
8.447
1,725,254
+0.48(+5.97%)
Nov 03, 2017
7.855
8.005
7.796
7.971
923,095
+0.15(+1.92%)
Nov 02, 2017
7.796
7.905
7.763
7.821
1,076,366
+0.00(+0.00%)
Nov 01, 2017
7.746
7.838
7.700
7.821
1,301,162
+0.17(+2.18%)
Oct 31, 2017
7.579
7.717
7.496
7.654
1,147,970
+0.05(+0.66%)
Oct 30, 2017
7.412
7.679
7.412
7.604
1,733,017
+0.22(+2.94%)
Oct 27, 2017
7.003
7.387
6.920
7.387
1,548,582
+0.36(+5.11%)
Oct 26, 2017
6.978
7.070
6.862
7.028
1,285,499
+0.08(+1.20%)
Oct 25, 2017
7.028
7.087
6.878
6.945
904,576
-0.13(-1.77%)
Oct 24, 2017
7.137
7.170
7.053
7.070
699,647
-0.05(-0.70%)
Oct 23, 2017
7.170
7.241
7.120
7.120
868,391
-0.05(-0.70%)
Oct 20, 2017
7.220
7.245
7.120
7.170
1,196,960
-0.08(-1.15%)
Oct 19, 2017
7.253
7.312
7.220
7.253
1,470,693
-0.08(-1.14%)
Oct 18, 2017
7.370
7.587
7.337
7.337
1,531,912
-0.01(-0.11%)
Oct 17, 2017
7.395
7.412
7.270
7.345
1,361,594
-0.08(-1.01%)
Oct 16, 2017
7.562
7.620
7.387
7.420
1,121,362
-0.09(-1.22%)
Oct 13, 2017
7.528
7.645
7.487
7.512
831,040
+0.08(+1.01%)
Oct 12, 2017
7.503
7.604
7.370
7.437
1,502,304
-0.14(-1.87%)
Oct 11, 2017
7.645
7.654
7.503
7.579
1,667,016
-0.04(-0.55%)
Oct 10, 2017
7.795
7.795
7.620
7.620
1,290,920
-0.04(-0.54%)
Oct 09, 2017
7.720
7.762
7.629
7.662
380,844
-0.01(-0.11%)
Oct 06, 2017
7.837
7.862
7.670
7.670
1,010,754
-0.28(-3.56%)
Oct 05, 2017
7.979
8.062
7.920
7.954
1,033,608
-0.03(-0.42%)
Oct 04, 2017
7.962
8.112
7.945
7.987
1,045,822
-0.01(-0.10%)
Oct 03, 2017
8.004
8.087
7.917
7.995
714,123
-0.05(-0.62%)
Oct 02, 2017
7.995
8.129
7.975
8.045
1,123,757
-0.18(-2.23%)
Sep 29, 2017
8.112
8.254
8.012
8.229
821,205
+0.07(+0.82%)
Sep 28, 2017
8.279
8.321
8.104
8.162
889,018
-0.09(-1.11%)
Sep 27, 2017
8.112
8.254
1,669,517
-0.06(-0.70%)
Sep 26, 2017
8.237
8.396
8.196
8.312
1,433,875
+0.04(+0.50%)
Sep 25, 2017
8.454
8.500
8.271
8.271
1,633,557
-0.11(-1.29%)
Sep 22, 2017
8.304
8.479
8.262
8.379
1,290,873
+0.01(+0.10%)
Sep 21, 2017
7.987
8.379
7.962
8.370
4,189,690
+0.32(+3.93%)
Sep 20, 2017
7.846
8.287
7.829
8.054
2,671,118
+0.23(+2.98%)
Sep 19, 2017
7.762
7.837
7.729
7.821
861,204
+0.08(+1.08%)
Sep 18, 2017
7.704
7.812
7.667
7.737
968,562
-0.02(-0.21%)
Sep 15, 2017
7.946
7.946
7.713
7.754
1,184,203
-0.12(-1.59%)
Sep 14, 2017
7.704
7.921
7.704
7.879
2,059,862
+0.22(+2.83%)
Sep 13, 2017
7.513
7.671
7.496
7.663
1,423,462
+0.17(+2.34%)
Sep 12, 2017
7.479
7.571
7.434
7.488
833,385
+0.05(+0.67%)
Sep 11, 2017
7.421
7.521
7.388
7.438
585,839
+0.02(+0.22%)
Sep 08, 2017
7.538
7.621
7.371
7.421
689,437
-0.17(-2.20%)
Sep 07, 2017
7.471
7.629
7.450
7.588
937,132
+0.07(+0.89%)
Sep 06, 2017
7.471
7.571
7.429
7.521
1,094,698
+0.09(+1.23%)
Sep 05, 2017
7.513
7.571
7.321
7.429
1,112,629
-0.01(-0.11%)
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
.