$15.90 +0.01 (%) Enerplus Corp - NYSE

Nov. 21, 2014 | 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
11/21/201416.2616.3515.6615.901,789,011
11/21/201418.3118.3517.6117.85835,255
11/20/201415.1615.9215.0615.891,747,883
11/20/201417.2118.0017.0517.96846,182
11/19/201415.1715.2914.8115.141,395,438
11/19/201417.3717.3716.8117.17772,163
11/18/201415.0415.3014.7015.151,485,808
11/18/201417.0517.2916.6317.13883,751
11/17/201415.2115.2614.7014.971,427,345
11/17/201417.1917.2716.6516.92863,911
11/14/201414.7615.3414.6715.24805,668
11/14/201416.7517.2816.6417.18768,882
11/13/201415.3515.4514.4614.691,099,035
11/13/201417.4517.5316.4516.66805,733
11/12/201415.1115.6914.9315.401,235,510
11/12/201417.1117.7216.8817.441,105,357
11/11/201414.5015.4414.4915.221,105,086
11/11/201416.5117.4916.4217.251,082,471
11/10/201414.9015.3514.3614.411,668,239
11/10/201416.8217.3716.3416.401,252,340
11/7/201413.9515.0313.8714.782,127,360
11/7/201415.8717.0215.7616.741,837,291
11/6/201413.3413.5313.0313.311,039,796
11/6/201415.3615.4514.9015.20837,741
11/5/201412.7613.6312.7613.401,437,170
11/5/201414.7515.5414.6215.271,098,159
11/4/201413.6413.6612.6712.691,922,536
11/4/201415.5115.5514.4414.451,245,298
11/3/201414.4114.4213.7713.851,071,806
11/3/201416.2516.3115.6515.70802,012
10/31/201414.2014.3213.9214.301,097,117
10/31/201415.9516.1415.7516.141,131,994
10/30/201414.5914.6514.1514.24740,510
10/30/201416.3216.3615.8515.93493,361
10/29/201414.8215.0914.4814.61810,221
10/29/201416.4616.8016.2116.35690,308
10/28/201414.4114.7014.1514.621,714,842
10/28/201416.1816.4216.1116.34664,433
10/27/201414.8314.8614.4414.48683,267
10/27/201416.6816.8016.2516.28655,911
10/24/201415.3815.3814.9915.06691,934
10/24/201417.2417.2416.8216.90575,777
10/23/201415.1315.5115.0015.41803,044
10/23/201417.0617.4316.8617.33639,875
10/22/201415.7415.8314.8714.881,110,961
10/22/201417.8217.8416.7216.72921,425
10/21/201415.3215.8215.2315.81766,530
10/21/201417.1917.7717.1017.74936,348
10/20/201415.1815.3414.8915.12652,704
10/20/201417.1917.2916.7717.05675,349
10/17/201415.5215.8015.0115.101,185,164
10/17/201417.5517.7716.9217.021,103,078
10/16/201414.2015.3114.1315.131,110,823
10/16/201416.0217.1916.0117.051,051,591
10/15/201414.4214.6413.9614.531,328,682
10/15/201416.0516.5315.8016.351,175,291
10/14/201415.2415.4014.6314.651,086,436
10/14/201417.1817.3116.5416.541,310,483
10/13/201415.4815.8115.0715.07907,012
10/10/201415.5515.9915.0215.531,435,647
10/10/201417.3517.9116.8817.391,451,569
10/9/201416.4016.4715.6015.691,566,277
10/9/201418.2318.3117.4217.541,441,833
10/8/201416.9817.0316.1916.491,993,623
10/8/201418.9819.0018.1518.331,236,068
10/7/201417.2617.3917.0717.07602,498
10/7/201419.2219.4419.0619.10738,586
10/6/201417.5517.7217.1317.42922,279
10/6/201419.7519.8419.1619.40734,004
10/3/201417.9418.1517.4817.551,019,922
10/3/201420.1220.4019.6919.75961,900
10/2/201418.0618.1917.4418.001,311,875
10/2/201420.0920.2919.4420.101,140,422
10/1/201419.0019.0818.1118.20907,141
10/1/201421.3121.3220.2420.311,066,236
9/30/201419.0419.2418.7618.97736,847
9/30/201421.2721.5121.0321.262,119,637
9/29/201418.6919.2518.6419.13598,289
9/29/201420.8921.4720.7821.34907,878
9/26/201418.7019.1518.5918.92802,337
9/26/201420.7721.3520.6521.141,352,219
9/25/201418.9719.0518.7318.74770,115
9/25/201421.0321.1920.7920.81802,457
9/24/201419.0019.3318.6219.09803,964
9/24/201421.1021.3820.7021.11818,034
9/23/201418.6719.2818.6719.05942,514
9/23/201420.6521.2920.6121.10895,494
9/22/201419.0819.3818.7118.721,074,530
9/22/201421.2521.3320.6520.651,362,629
9/19/201419.2819.4318.4518.601,753,197
9/19/201421.0421.3820.2120.391,645,365
9/18/201419.7719.7919.2419.42545,045
9/18/201421.7221.7221.0521.26545,196
9/17/201419.8320.0419.6019.63599,254
9/17/201421.8121.9721.5221.60532,475
9/16/201419.5819.9619.5819.81497,399
9/16/201421.5621.9121.5621.74502,621
9/15/201419.4619.6419.2019.59632,650
9/15/201421.5221.6921.2421.65627,402
9/12/201419.7519.9519.3519.47626,619
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center