$5.14 -0.13 (%) Enerplus Corp - New York Stock Exchange, Inc.

May. 27, 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
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
5/11/20165.345.405.235.303,127,322
5/11/20166.896.956.736.807,143,859
5/10/20165.315.745.315.702,677,811
5/10/20166.937.436.917.382,117,067
5/9/20165.075.394.975.262,923,565
5/9/20166.567.006.466.803,022,264
5/6/20164.725.364.725.082,562,768
5/6/20166.206.946.186.563,381,492
5/5/20165.085.134.794.951,935,561
5/5/20166.536.576.166.351,860,152
5/4/20164.945.084.714.86945,261
5/4/20166.316.516.066.271,502,345
5/3/20165.135.184.774.911,548,932
5/3/20166.496.546.056.231,331,951
5/2/20165.505.555.215.311,992,121
5/2/20166.886.936.546.651,816,128
4/29/20165.545.705.345.501,864,770
4/29/20166.997.116.696.901,727,432
4/28/20165.555.695.375.451,665,265
4/28/20166.987.126.746.841,933,388
4/27/20165.425.625.315.561,898,566
4/27/20166.847.086.717.012,103,087
4/26/20165.255.405.175.27844,905
4/26/20166.686.806.536.651,566,312
4/25/20165.435.475.095.181,472,513
4/25/20166.856.936.466.562,355,056
4/22/20165.175.505.175.451,478,435
4/22/20166.576.986.566.922,363,420
4/21/20165.215.315.055.141,320,202
4/21/20166.606.736.436.551,503,358
4/20/20165.125.315.035.182,378,595
4/20/20166.486.706.396.572,379,783
4/19/20165.025.284.975.272,766,783
4/19/20166.356.686.326.672,280,760
4/18/20164.394.984.344.892,750,294
4/18/20165.656.385.626.262,809,294
4/15/20164.644.714.524.591,458,062
4/15/20165.996.065.845.891,571,181
4/14/20164.874.934.744.831,987,165
4/14/20166.256.326.106.192,172,700
4/13/20164.825.004.714.852,410,481
4/13/20166.186.386.046.211,741,787
4/12/20164.414.884.404.812,609,822
4/12/20165.796.255.676.132,188,133
4/11/20164.284.464.254.341,130,853
4/11/20165.535.755.495.591,226,595
4/8/20164.054.274.044.201,521,670
4/8/20165.255.555.255.451,526,020
4/7/20163.883.983.803.90646,817
4/7/20165.095.225.015.13661,073
4/6/20163.683.973.613.92994,950
4/6/20164.855.194.755.151,111,225
4/5/20163.653.683.553.57642,863
4/5/20164.814.844.684.71998,988
4/4/20163.863.873.663.701,093,740
4/4/20165.035.054.794.84843,074
4/1/20163.733.933.723.871,080,238
4/1/20164.875.124.875.04832,830
3/31/20163.813.943.813.931,958,551
3/31/20164.955.124.925.091,185,980
3/30/20163.823.993.783.831,377,212
3/30/20164.985.154.924.981,601,411
3/29/20163.503.753.463.73930,422
3/29/20164.694.904.564.871,645,398
3/28/20163.733.743.563.641,011,166
3/28/20164.944.944.704.791,300,350
3/24/20163.513.743.403.721,132,790
3/24/20164.534.954.534.941,574,292
3/23/20163.633.703.543.561,300,034
3/23/20164.754.864.674.711,545,400
3/22/20163.623.723.613.71854,980
3/22/20164.804.854.734.84862,495
3/21/20163.743.873.613.701,464,999
3/21/20164.935.044.724.831,141,529
3/18/20163.944.033.673.699,942,379
3/18/20165.115.224.794.852,817,511
3/17/20163.873.913.733.881,982,383
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center