$8.24 +0.19 (%) Enerplus Corp - NYSE

Jul. 7, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERF historical data

Date Open High Low Close Volume
7/7/20158.038.277.698.241,724,556
7/7/201510.1610.499.8310.471,051,975
7/6/20158.258.338.058.051,168,062
7/6/201510.4810.5310.1810.18517,835
7/3/201510.6710.7610.6010.62159,002
7/2/20158.458.698.348.61875,951
7/2/201510.6410.9310.4910.82882,247
7/1/20158.768.808.338.36892,022
6/30/20158.668.828.598.79997,809
6/30/201510.7411.0110.6910.96807,798
6/29/20158.828.958.568.561,408,117
6/29/201510.8511.0910.6110.61585,815
6/26/20159.129.128.919.04681,446
6/26/201511.2511.2611.0211.13524,048
6/25/20159.399.449.169.18568,138
6/25/201511.5611.6311.2911.33570,082
6/24/20159.589.779.379.37769,152
6/24/201511.8512.0811.6111.61683,217
6/23/20159.419.659.329.61778,600
6/23/201511.6311.8911.5311.86539,516
6/22/20159.379.549.229.41788,487
6/22/201511.3911.7511.3111.60408,098
6/19/20159.459.599.259.401,273,326
6/19/201511.5111.7411.3411.561,471,860
6/18/20159.729.759.539.53839,299
6/18/201511.8411.8511.6511.66615,926
6/17/20159.669.809.469.61748,973
6/17/201511.9212.0711.6511.79777,359
6/16/20159.469.539.399.51837,673
6/16/201511.6411.7411.5811.68622,462
6/15/20159.489.549.269.46900,138
6/15/201511.7411.7411.4111.65740,710
6/12/20159.739.889.549.58906,947
6/12/201512.0312.1711.7411.82748,182
6/11/20159.8510.509.799.822,182,088
6/11/201512.1012.9212.0212.061,929,393
6/10/20159.289.799.209.681,716,057
6/10/201511.3412.0111.2511.881,418,044
6/9/20159.119.298.978.98861,763
6/9/201511.1811.4511.0711.09871,620
6/8/20159.159.268.868.92810,148
6/8/201511.3711.4911.0011.06399,891
6/5/20159.199.399.039.18852,473
6/5/201511.4411.7411.3411.42533,010
6/4/20159.429.449.219.21854,088
6/4/201511.7511.7911.5111.52517,641
6/3/20159.689.699.519.53816,427
6/3/201512.0912.0911.8511.86841,141
6/2/20159.529.949.489.76923,769
6/2/201511.8712.3011.8112.12792,067
6/1/20159.639.679.329.45715,966
6/1/201512.0212.0611.7011.86346,444
5/29/20159.479.689.449.631,073,274
5/29/201511.8312.0811.8112.021,009,990
5/28/20159.739.739.359.48996,195
5/28/201512.0312.0411.6811.80687,576
5/27/20159.759.929.599.651,139,822
5/27/201512.0612.3411.9712.01761,382
5/26/201510.0110.159.779.801,077,610
5/26/201512.4212.6012.1512.18613,074
5/25/201512.6012.8812.4912.54348,708
5/22/201510.0210.289.9110.211,001,282
5/22/201512.2412.6112.1712.571,091,829
5/21/201510.0910.259.9310.16800,800
5/21/201512.4012.5312.1512.422,543,954
5/20/20159.9610.069.8210.001,021,395
5/20/201512.1412.2711.9912.18907,863
5/19/201510.3010.329.809.901,742,933
5/19/201512.6612.6611.9812.102,555,308
5/18/201510.6910.6910.3010.46997,757
5/15/201510.4310.8610.2910.72909,289
5/15/201512.5213.0712.4112.872,207,180
5/14/201510.9911.0410.5610.561,344,409
5/14/201513.0813.1712.6712.71892,388
5/13/201511.1311.1710.8310.92957,115
5/13/201513.2813.3812.9613.06678,570
5/12/201511.1511.1710.9110.991,379,909
5/12/201513.4713.4713.1013.191,210,962
5/11/201511.3611.4510.9111.021,382,330
5/11/201513.6913.8013.1913.35782,848
5/8/201511.3911.5310.9511.411,347,326
5/8/201513.7713.9513.2713.781,086,902
5/7/201511.8011.8111.3011.401,229,559
5/7/201514.3414.3413.7413.86712,597
5/6/201512.3712.3811.7811.841,076,810
5/6/201514.7314.8214.1614.28561,557
5/5/201512.5112.6712.0712.14894,301
5/5/201515.1215.2914.5614.67496,452
5/4/201512.4812.6012.1612.27752,274
5/4/201515.1115.2714.7314.83605,111
5/1/201512.5612.6412.2612.45696,653
5/1/201515.2715.3214.9215.16345,531
4/30/201512.5912.7312.1812.61952,013
4/30/201515.2415.3514.7215.26727,911
4/29/201512.1312.7212.0812.53976,740
4/29/201514.5715.2114.4715.06692,097
4/28/201512.3712.5012.0012.131,210,952
4/28/201514.9115.1014.4414.59897,184
4/27/201512.5512.6812.2912.39738,285
4/27/201515.2115.3814.8714.99486,493
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!