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
)
20.22
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2018
9.679
9.763
9.620
9.746
901,105
+0.02(+0.17%)
Apr 27, 2018
9.972
10.05
9.721
9.729
960,961
-0.32(-3.17%)
Apr 26, 2018
10.02
10.17
10.02
10.05
989,288
+0.02(+0.17%)
Apr 25, 2018
10.01
10.08
9.901
10.03
736,283
-0.04(-0.42%)
Apr 24, 2018
9.964
10.46
9.956
10.07
1,565,279
+0.10(+1.01%)
Apr 23, 2018
9.712
9.977
9.645
9.972
1,091,084
+0.16(+1.62%)
Apr 20, 2018
9.796
9.914
9.712
9.813
893,316
-0.10(-1.02%)
Apr 19, 2018
10.17
10.38
9.868
9.914
1,763,480
-0.22(-2.15%)
Apr 18, 2018
10.06
10.27
9.939
10.13
1,193,450
+0.32(+3.25%)
Apr 17, 2018
9.662
9.851
9.452
9.813
1,012,599
+0.21(+2.18%)
Apr 16, 2018
9.931
9.931
9.587
9.603
1,023,922
-0.33(-3.29%)
Apr 13, 2018
9.863
9.939
9.759
9.931
1,117,712
+0.16(+1.63%)
Apr 12, 2018
9.788
9.838
9.683
9.771
711,526
-0.04(-0.43%)
Apr 11, 2018
9.578
9.914
9.511
9.813
1,231,859
+0.23(+2.45%)
Apr 10, 2018
9.427
9.696
9.369
9.578
1,520,790
+0.39(+4.29%)
Apr 09, 2018
9.411
9.411
9.171
9.184
1,250,362
-0.06(-0.64%)
Apr 06, 2018
9.545
9.712
9.134
9.243
2,191,180
-0.41(-4.26%)
Apr 05, 2018
9.385
9.671
9.352
9.654
1,706,230
+0.30(+3.23%)
Apr 04, 2018
9.159
9.356
9.016
9.352
941,244
-0.02(-0.18%)
Apr 03, 2018
9.260
9.411
9.150
9.369
701,261
+0.18(+1.92%)
Apr 02, 2018
9.377
9.461
9.050
9.192
1,066,886
-0.25(-2.66%)
Mar 29, 2018
9.444
9.444
9.444
0
+0.19(+2.09%)
Mar 28, 2018
9.402
9.461
9.167
9.251
1,068,630
-0.14(-1.52%)
Mar 27, 2018
9.628
9.653
9.369
9.394
851,539
-0.27(-2.78%)
Mar 26, 2018
9.737
9.813
9.452
9.662
988,781
+0.06(+0.61%)
Mar 23, 2018
9.871
9.964
9.591
9.603
1,050,188
-0.17(-1.72%)
Mar 22, 2018
9.930
10.01
9.670
9.771
1,446,198
-0.33(-3.24%)
Mar 21, 2018
9.360
10.27
9.360
10.10
3,019,239
+0.86(+9.35%)
Mar 20, 2018
9.117
9.268
9.050
9.235
800,706
+0.26(+2.89%)
Mar 19, 2018
9.184
9.209
8.874
8.975
772,091
-0.23(-2.55%)
Mar 16, 2018
9.084
9.226
8.987
9.209
1,374,144
+0.12(+1.29%)
Mar 15, 2018
9.167
9.226
9.059
9.092
737,494
-0.04(-0.46%)
Mar 14, 2018
9.243
9.268
9.092
9.134
697,527
-0.05(-0.55%)
Mar 13, 2018
9.184
9.360
9.184
9.184
942,240
+0.01(+0.09%)
Mar 12, 2018
9.235
9.318
9.092
9.176
808,101
-0.09(-0.99%)
Mar 09, 2018
9.218
9.327
9.167
9.268
704,310
+0.16(+1.75%)
Mar 08, 2018
9.050
9.142
8.992
9.109
709,690
+0.09(+1.02%)
Mar 07, 2018
8.899
9.017
969,572
-0.22(-2.36%)
Mar 06, 2018
9.444
9.444
9.201
9.235
742,911
-0.11(-1.17%)
Mar 05, 2018
9.075
9.452
9.059
9.343
1,008,839
+0.21(+2.29%)
Mar 02, 2018
9.000
9.159
8.799
9.134
1,038,805
+0.03(+0.28%)
Mar 01, 2018
9.226
9.302
9.008
9.109
1,371,232
-0.15(-1.63%)
Feb 28, 2018
9.687
9.737
9.260
9.260
1,377,300
-0.38(-3.91%)
Feb 27, 2018
9.712
9.863
9.637
9.637
1,069,723
-0.08(-0.86%)
Feb 26, 2018
9.620
9.938
9.595
9.721
1,468,640
+0.12(+1.22%)
Feb 23, 2018
8.908
9.637
8.808
9.603
1,760,797
+0.84(+9.55%)
Feb 22, 2018
8.766
769,316
+0.19(+2.25%)
Feb 21, 2018
8.724
8.724
8.573
8.573
579,868
-0.19(-2.20%)
Feb 20, 2018
8.867
8.927
8.733
8.766
992,739
-0.08(-0.85%)
Feb 16, 2018
8.841
8.841
8.841
0
-0.05(-0.57%)
Feb 15, 2018
8.867
8.967
8.728
8.892
1,417,799
+0.07(+0.76%)
Feb 14, 2018
8.398
8.858
8.373
8.825
1,174,623
+0.31(+3.64%)
Feb 13, 2018
8.532
8.640
8.481
8.515
1,091,140
-0.11(-1.26%)
Feb 12, 2018
8.532
8.657
8.414
8.624
1,112,621
+0.26(+3.10%)
Feb 09, 2018
8.515
8.569
8.088
8.364
1,774,910
-0.07(-0.79%)
Feb 08, 2018
8.816
8.908
8.431
8.431
1,212,686
-0.39(-4.37%)
Feb 07, 2018
8.992
9.084
8.816
8.816
1,687,497
-0.25(-2.77%)
Feb 06, 2018
8.808
9.168
8.791
9.067
1,367,761
+0.02(+0.23%)
Feb 05, 2018
9.017
9.193
8.948
9.047
1,710,748
-0.10(-1.05%)
Feb 02, 2018
9.218
9.273
9.104
9.143
1,361,311
-0.30(-3.19%)
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
.