$10.18 +0.25 (%) Enerplus Corp - NYSE

Dec. 19, 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
12/19/20149.9510.609.8510.182,903,659
12/19/201411.4212.3111.4211.6118,828,938
12/18/201410.2211.349.529.932,624,399
12/18/201412.2413.1711.0711.564,517,965
12/17/20148.449.798.449.452,284,465
12/17/20149.9011.359.8211.003,893,769
12/16/20147.999.087.758.432,552,536
12/16/20149.1910.549.029.814,602,538
12/15/20149.109.287.988.113,131,869
12/15/201410.4910.699.309.453,736,330
12/12/20149.229.559.039.311,558,075
12/12/201410.5411.0310.4210.791,494,924
12/11/20149.6410.089.399.411,462,998
12/11/201411.0611.6110.8310.861,163,126
12/10/201410.4310.469.569.722,536,232
12/10/201411.8611.9910.9911.151,600,547
12/9/201410.8511.2410.6410.681,806,906
12/9/201412.4612.8312.1612.241,797,194
12/8/201411.9712.0010.7010.881,711,555
12/8/201413.6813.7412.2612.461,256,719
12/5/201412.1012.5511.9712.261,938,020
12/5/201413.7514.3113.6813.99792,948
12/4/201412.8513.0912.0512.111,538,490
12/4/201414.6814.6813.7113.751,197,402
12/3/201412.7713.4912.6013.071,171,517
12/3/201414.5815.3214.3714.891,144,323
12/2/201412.6113.5212.6112.771,795,673
12/2/201414.3915.3914.3714.531,328,348
12/1/201413.0513.2312.4812.671,637,713
12/1/201414.8315.0414.1714.341,214,556
11/28/201413.3613.3912.7513.051,128,257
11/28/201414.9215.2214.5514.841,115,915
11/27/201416.2316.2514.8215.09701,941
11/26/201415.1215.2314.5214.581,023,293
11/26/201416.9717.1416.3216.36862,818
11/25/201415.3015.5815.1015.241,052,440
11/25/201417.2917.5117.0117.091,330,672
11/24/201415.8315.8315.0415.211,386,767
11/24/201417.8617.8616.9917.15855,121
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center