Enerplus Corp $23.55

up +0.25


29/7/2014 04:01 PM  |  NYSE : ERF  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERF historical data

Date Open High Low Close Volume
7/29/201423.3023.6823.2823.55402,001
7/29/201425.2125.6925.1825.58467,710
7/28/201423.6723.6723.1923.30645,973
7/28/201425.5425.5525.0725.152,127,996
7/25/201423.8123.9623.6423.72378,933
7/25/201425.6925.9325.4725.632,106,167
7/24/201424.2924.3023.7623.93340,349
7/24/201426.0926.1125.5525.692,083,728
7/23/201423.8424.2323.8424.21402,769
7/23/201425.6126.0125.5926.00550,792
7/22/201423.5323.9523.4723.86340,516
7/22/201425.3325.7225.2325.61532,154
7/21/201423.6223.6323.3723.57315,984
7/21/201425.3225.4125.1325.29182,434
7/18/201423.3023.7823.2323.66451,299
7/18/201424.9525.5424.9525.40421,378
7/17/201423.6623.8423.1623.21736,963
7/17/201425.4625.6224.9224.98568,548
7/16/201423.2323.6523.2323.61440,245
7/16/201424.9325.4224.9325.37460,384
7/15/201423.6123.6522.8823.18730,111
7/15/201425.3525.3624.6024.91506,355
7/14/201423.5923.8423.5423.66539,398
7/14/201425.2625.6025.2125.34503,722
7/11/201423.9323.9323.2723.44633,246
7/11/201425.5925.6224.9825.17895,187
7/10/201423.7624.1123.5423.97556,146
7/10/201425.4025.7025.1225.55710,866
7/9/201424.4224.5623.8524.00655,745
7/9/201426.1226.2025.4225.571,412,441
7/8/201424.2024.4024.0724.40865,930
7/8/201425.7826.0625.7026.001,350,920
7/7/201424.8724.9024.0724.16788,526
7/7/201426.4426.4925.7025.80608,277
7/4/201426.5526.8626.3826.55125,582
7/3/201425.1925.2525.0625.17317,675
7/3/201426.8926.9726.5526.61511,957
7/2/201425.1525.3724.9825.23521,768
7/2/201426.7427.0526.6126.941,287,712
7/1/201425.2525.3525.0625.18313,178
6/30/201424.8325.2424.7325.18610,054
6/30/201426.5226.9226.4326.89678,953
6/27/201424.7724.9524.7124.81503,150
6/27/201426.4726.6126.4126.49797,531
6/26/201424.2424.8324.1524.76724,987
6/26/201425.9726.5325.8926.481,011,849
6/25/201423.7524.4123.7324.08644,290
6/25/201425.4826.1825.4725.82934,436
6/24/201424.3924.5423.8023.91781,020
6/24/201426.1926.3525.5725.681,064,171
6/23/201424.5224.6524.2724.39521,740
6/23/201426.2826.4826.0526.141,059,138
6/20/201424.5524.6424.1824.41773,947
6/20/201426.4526.5026.0126.321,402,022
6/19/201424.3124.6024.2924.43751,567
6/19/201426.3026.6326.3026.47714,583
6/18/201424.1324.6123.9624.191,175,749
6/18/201426.3326.7426.0626.271,431,671
6/17/201423.4823.9123.3823.86661,546
6/17/201425.5426.0025.4025.93858,559
6/16/201423.4523.6223.3323.54417,029
6/16/201425.4525.6625.3325.51405,662
6/13/201423.4623.5023.2123.47488,097
6/13/201425.3925.5325.2225.47618,717
6/12/201423.2123.6623.2123.43578,110
6/12/201425.2125.7025.2125.46689,082
6/11/201422.8523.2722.8223.26395,139
6/11/201424.8225.3024.8225.301,076,103
6/10/201422.7822.9922.7822.87466,515
6/10/201424.9125.0624.8724.92894,872
6/9/201423.1523.2222.7522.92822,741
6/9/201425.2525.3724.8224.971,617,370
6/6/201423.4923.6423.3423.54395,198
6/6/201425.6525.8525.5625.75553,460
6/5/201423.4123.7423.2623.51635,183
6/5/201425.6225.9325.4625.721,148,928
6/4/201423.2223.4523.0023.44460,895
6/4/201425.4025.6625.1425.64679,356
6/3/201422.8923.3322.8923.281,138,122
6/3/201425.0625.4625.0025.411,085,424
6/2/201422.6923.1022.4123.06776,896
6/2/201424.7025.1824.4325.15829,733
5/30/201422.3522.8022.1922.69690,364
5/30/201424.2824.7224.0724.68769,524
5/29/201422.3122.4022.0522.31350,079
5/29/201424.2624.3523.9124.20278,834
5/28/201421.9922.4021.9522.28560,472
5/28/201423.9124.3823.8524.24486,360
5/27/201422.1522.2021.8021.84568,730
5/27/201424.0824.0823.7023.71409,150
5/26/201424.1424.1923.9523.99131,809
5/23/201421.7122.1721.6122.00416,278
5/23/201423.6524.1623.5023.92371,667
5/22/201421.6921.9221.5421.71509,973
5/22/201423.6823.8823.5123.62369,171
5/21/201421.3521.8021.3521.70439,317
5/21/201423.3023.8423.3023.70540,728
5/20/201421.5621.6621.2421.32408,561
5/20/201423.4423.6023.1623.20698,262
5/19/201421.1921.4421.1821.26198,991
Trading Center