$12.44 -0.31 (%) Enerplus Corp - NYSE

Apr. 24, 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
4/24/201512.7112.8712.3812.441,141,051
4/24/201515.4815.6315.0715.17635,420
4/23/201512.4512.9112.4512.751,105,838
4/23/201515.2015.6515.2015.50808,139
4/22/201512.5412.6412.3012.371,126,268
4/22/201515.3415.4715.0815.12996,800
4/21/201512.9212.9912.3312.481,259,352
4/21/201515.8915.9115.1515.371,242,505
4/20/201512.7113.1612.7112.881,035,682
4/20/201515.5616.0915.5615.76915,376
4/17/201512.5812.9512.5212.721,260,337
4/17/201515.3615.7615.2215.57959,211
4/16/201512.5812.8912.2812.711,272,844
4/16/201515.3815.7215.0215.501,254,695
4/15/201511.8612.7411.8012.661,928,058
4/15/201514.9115.6714.7915.551,317,576
4/14/201511.7012.1311.6211.741,764,012
4/14/201514.6315.1314.5114.631,671,581
4/13/201511.6111.8511.4211.431,373,708
4/13/201514.6114.9114.3814.41908,461
4/10/201511.3211.7111.3211.581,263,311
4/10/201514.2414.7314.2414.59677,472
4/9/201511.0511.3611.0111.24915,933
4/9/201513.9014.2713.8214.13941,730
4/8/201511.3511.4610.8210.891,245,080
4/8/201514.0714.2513.5413.69798,099
4/7/201510.9811.6310.9611.421,378,027
4/7/201513.7414.5213.7314.281,406,404
4/6/201510.7911.2510.7911.201,274,375
4/6/201513.4614.0513.4613.98592,920
4/2/201510.3310.7510.3010.711,030,168
4/2/201512.9613.5112.9613.45660,461
4/1/201510.2110.6210.2110.44947,424
4/1/201513.0213.3812.9513.15595,306
3/31/201510.0410.349.8310.14795,551
3/31/201512.7613.1112.5112.84761,004
3/30/201510.1010.2510.0010.21755,502
3/30/201512.7612.9912.6712.96823,476
3/27/201510.3610.4210.0710.09993,367
3/27/201513.0013.0212.6112.73612,471
3/26/201510.7010.7710.2210.531,478,016
3/26/201513.3413.3912.7513.14947,508
3/25/201510.2910.5410.0310.381,168,868
3/25/201512.8613.1812.5813.00883,542
3/24/20159.9410.239.8910.23877,228
3/24/201512.4712.8012.3712.80554,553
3/23/20159.9410.249.909.94989,008
3/23/201512.4712.8212.4112.41607,683
3/20/20159.9310.099.749.882,698,047
3/20/201512.6912.7512.2412.43891,291
3/19/20159.719.849.549.641,081,994
3/19/201512.3612.5212.1612.28531,836
3/18/20159.3510.099.1010.071,981,771
3/18/201511.9912.6811.6612.671,547,532
3/17/20159.259.559.209.46949,549
3/17/201511.8712.1911.7512.12482,028
3/16/20159.169.338.869.321,117,379
3/16/201511.6711.9211.3411.92715,627
3/13/20159.429.509.009.301,017,756
3/13/201512.0212.1011.5411.90633,167
3/12/20159.849.899.489.53756,657
3/12/201512.4712.5112.0612.112,256,027
3/11/20159.449.909.369.771,107,408
3/11/201512.0912.6411.9012.492,448,869
3/10/20159.639.909.409.411,344,508
3/10/201512.2312.5011.9111.91666,332
3/9/201510.1810.289.749.771,265,308
3/9/201512.8512.9312.2812.33813,015
3/6/201510.2210.3310.0710.18687,745
3/6/201512.8413.0212.7112.85650,371
3/5/201510.4710.5610.2510.33852,080
3/5/201513.0813.1812.8112.93632,793
3/4/201510.4510.5610.1410.511,045,741
3/4/201513.0113.1612.6213.061,113,793
3/3/201510.2010.6510.2010.421,878,968
3/3/201512.7813.2712.7013.02882,746
3/2/201510.0710.189.7510.141,266,034
3/2/201512.5912.7512.2412.721,059,726
2/27/201510.3110.3810.0810.121,229,413
2/27/201512.9513.0012.5912.59975,963
2/26/201510.1510.2610.0210.231,164,638
2/26/201512.6512.8212.5112.801,157,689
2/25/201510.0210.4810.0010.391,307,075
2/25/201512.4213.0112.4212.94978,853
2/24/201510.2010.289.8810.101,717,046
2/24/201512.8012.9712.4412.60887,886
2/23/201510.4010.519.9910.102,935,409
2/23/201513.1013.2112.5812.691,851,822
2/20/201510.8711.4310.6510.792,347,786
2/20/201513.5014.3313.3713.531,842,566
2/19/201510.7811.2110.3510.792,325,441
2/19/201513.5014.0112.9713.491,390,008
2/18/201511.3011.5211.0211.151,775,723
2/18/201514.0414.3413.6913.801,250,340
2/17/201511.5111.7311.2911.601,094,903
2/17/201514.2414.5314.0214.34664,131
2/13/201511.4011.6411.2411.631,595,513
2/13/201514.2314.5113.9714.511,334,838
2/12/201511.0411.4211.0111.081,330,130
2/12/201513.8614.2413.7513.87859,826
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center