$10.33 -0.18 (%) Enerplus Corp - NYSE

Mar. 5, 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
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
2/11/201510.5911.0010.3610.831,051,254
2/11/201513.3313.8813.0813.691,250,834
2/10/201511.3611.3810.6410.871,396,285
2/10/201514.1214.2213.3213.65863,296
2/9/201511.2611.5211.2311.381,547,714
2/9/201514.0914.3314.0014.221,340,520
2/6/201511.4111.4510.9311.091,172,985
2/6/201514.2514.2513.6713.961,069,906
2/5/201510.8511.3510.8511.291,093,569
2/5/201513.6014.0913.5714.071,353,456
2/4/201510.9110.9810.1510.682,063,422
2/4/201513.6913.7712.6913.444,499,336
2/3/201510.6911.6410.6311.302,757,619
2/3/201513.4314.4613.3313.962,528,102
2/2/201510.0510.379.8810.281,691,773
2/2/201512.8913.0312.4512.901,606,081
1/30/20159.1510.179.119.802,176,497
1/30/201511.6412.9011.6412.333,277,226
1/29/20159.219.608.909.181,359,687
1/29/201511.5612.1411.2011.623,210,042
1/28/20159.739.749.219.231,810,153
1/28/201512.0912.1411.5111.552,757,991
1/27/20159.619.999.539.891,414,428
1/27/201511.9412.3911.8312.301,552,938
1/26/20159.219.939.159.561,734,731
1/26/201511.5012.3411.4011.892,000,224
1/23/20159.109.348.879.211,068,784
1/23/201511.2911.5911.0111.461,201,612
1/22/20159.269.298.789.101,112,943
1/22/201511.4611.4910.8511.281,785,950
1/21/20158.769.248.719.081,614,979
1/21/201510.6011.4210.5011.252,031,813
1/20/20159.009.118.408.581,317,308
1/20/201510.9910.9910.1610.361,098,529
1/19/201511.0011.0010.6510.74372,810
1/16/20158.429.248.429.051,414,223
1/16/201510.1111.0610.0810.811,281,620
1/15/20158.978.988.368.391,384,112
1/15/201510.7010.7010.0110.01963,702
1/14/20158.058.657.968.621,405,107
1/14/20159.6510.339.5110.33999,127
1/13/20158.208.277.898.131,432,971
1/13/20159.859.899.419.68941,542
1/12/20158.548.548.168.251,120,924
1/12/201510.1310.159.719.85774,430
1/9/20158.708.768.498.601,361,679
1/9/201510.3710.4010.0810.23965,132
1/8/20158.848.928.558.791,546,873
1/8/201510.5010.5410.1210.36843,040
1/7/20158.959.148.578.621,448,686
1/7/201510.7210.8310.1710.17865,591
1/6/20158.829.278.758.851,973,895
1/6/201510.2910.9110.2910.451,271,903
1/5/20159.589.608.868.932,163,888
1/5/201511.2511.3010.4110.501,120,409
1/2/20159.609.899.449.791,040,994
1/2/201511.2411.6011.0611.55844,749
12/31/20149.469.719.339.601,744,972
12/31/201411.0011.2710.8111.19554,486
12/30/20149.559.709.349.612,025,216
12/30/201411.1211.2610.8511.13733,940
12/29/20149.8710.009.529.612,132,314
12/29/201411.5011.6311.0911.191,022,412
12/26/201410.0510.249.829.88879,685
12/24/201410.0510.119.669.96833,441
12/24/201411.7411.7411.2411.70618,641
12/23/20149.8310.259.8010.181,724,120
12/23/201411.4611.8911.4311.821,037,529
12/22/201410.2010.239.559.722,045,959
12/22/201411.9811.9811.1311.291,731,571
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center