$6.38 -0.07 (%) Enerplus Corp - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERF historical data

Date Open High Low Close Volume
7/22/20166.476.516.326.38603,386
7/22/20168.478.528.318.39574,397
7/21/20166.516.746.446.45898,453
7/21/20168.518.788.438.44845,530
7/20/20166.336.596.256.531,062,712
7/20/20168.258.598.198.541,951,571
7/19/20166.486.596.416.46598,092
7/19/20168.378.598.368.42939,842
7/18/20166.396.536.336.50721,243
7/18/20168.308.458.258.41737,228
7/15/20166.546.606.386.46546,850
7/15/20168.458.458.288.35633,960
7/14/20166.576.626.486.50731,883
7/14/20168.488.548.388.401,126,426
7/13/20166.606.656.326.47882,926
7/13/20168.638.668.218.401,377,254
7/12/20166.466.726.426.631,214,407
7/12/20168.398.758.378.642,614,320
7/11/20166.346.456.256.26804,715
7/11/20168.308.448.218.211,007,180
7/8/20166.386.386.126.281,218,241
7/8/20168.288.298.018.201,139,527
7/7/20166.536.676.226.271,442,349
7/7/20168.498.598.118.151,374,805
7/6/20166.156.516.126.491,459,731
7/6/20168.008.437.988.431,672,128
7/5/20166.396.476.136.24903,298
7/5/20168.298.387.948.121,659,156
7/4/20168.408.688.408.60283,755
7/1/20166.596.706.516.58682,904
6/30/20166.656.696.526.571,685,277
6/30/20168.608.698.468.511,707,570
6/29/20166.396.736.336.681,550,915
6/29/20168.328.748.258.691,758,215
6/28/20166.136.346.106.311,728,327
6/28/20168.058.287.988.251,919,079
6/27/20166.006.165.765.901,002,445
6/27/20167.828.027.547.731,088,463
6/24/20166.006.285.926.091,368,000
6/24/20167.788.147.697.911,311,030
6/23/20166.576.596.416.53809,922
6/23/20168.408.418.198.341,288,929
6/22/20166.606.656.366.431,037,945
6/22/20168.468.508.158.271,484,066
6/21/20166.386.576.296.511,251,759
6/21/20168.158.408.088.361,580,111
6/20/20166.406.546.336.451,255,011
6/20/20168.278.378.108.281,580,022
6/17/20166.006.325.936.221,932,875
6/17/20167.668.157.648.054,039,345
6/16/20165.795.925.595.791,128,927
6/16/20167.577.667.307.521,622,814
6/15/20165.826.075.715.911,395,885
6/15/20167.487.837.397.662,265,191
6/14/20165.855.975.665.851,284,408
6/14/20167.517.667.287.521,732,989
6/13/20165.866.155.785.901,193,201
6/13/20167.507.847.417.561,312,425
6/10/20166.186.295.905.961,552,475
6/10/20167.827.987.527.611,319,420
6/9/20166.306.446.226.341,083,014
6/9/20168.028.187.928.061,710,773
6/8/20166.746.946.416.442,023,032
6/8/20168.628.788.148.192,727,584
6/7/20166.526.756.456.612,000,002
6/7/20168.368.638.258.431,770,126
6/6/20166.146.516.106.402,169,696
6/6/20167.968.367.908.202,524,516
6/3/20165.876.015.795.971,479,931
6/3/20167.617.767.517.741,798,172
6/2/20165.415.825.415.791,474,718
6/2/20167.257.647.117.602,966,973
6/1/20165.295.555.275.491,437,018
6/1/20166.947.256.907.211,698,777
5/31/20165.195.485.195.441,561,354
5/31/20166.837.186.807.154,138,848
5/30/20166.786.856.706.81760,018
5/27/20165.205.265.115.14731,834
5/27/20166.786.856.676.721,081,463
5/26/20165.315.365.105.271,169,881
5/26/20166.886.926.626.843,329,255
5/25/20165.025.265.025.231,488,405
5/25/20166.696.876.646.812,055,122
5/24/20165.075.154.904.971,034,675
5/24/20166.616.746.446.52976,058
5/23/20164.945.084.875.05682,797
5/20/20164.975.204.975.051,089,415
5/20/20166.586.836.526.631,868,327
5/19/20164.824.984.694.921,506,354
5/19/20166.306.516.166.451,753,445
5/18/20165.265.284.894.951,851,027
5/18/20166.806.836.376.432,036,794
5/17/20165.325.375.235.302,034,255
5/17/20166.876.916.766.832,757,080
5/16/20165.265.345.165.321,693,997
5/16/20166.796.886.666.852,390,824
5/13/20165.175.315.105.111,889,621
5/13/20166.666.856.606.602,115,478
5/12/20165.405.405.155.241,671,185
5/12/20166.876.906.616.743,096,942
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center