$2.57 -0.19 (%) Enerplus Corp - NYSE

Feb. 11, 2016 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERF historical data

Date Open High Low Close Volume
2/10/20162.882.952.762.761,035,321
2/10/20164.014.073.843.841,534,901
2/9/20163.003.052.832.851,063,583
2/9/20164.204.223.923.961,242,126
2/8/20163.103.223.023.041,045,907
2/8/20164.384.484.214.25694,835
2/5/20163.123.293.073.19812,233
2/5/20164.344.554.234.46999,732
2/4/20163.163.353.123.211,260,143
2/4/20164.304.574.284.411,208,856
2/3/20162.913.162.673.141,811,742
2/3/20164.054.343.714.341,474,033
2/2/20162.972.972.792.801,099,062
2/2/20164.204.203.923.941,120,507
2/1/20163.043.112.953.081,359,693
2/1/20164.244.334.144.321,064,756
1/29/20163.173.293.063.171,222,754
1/29/20164.464.594.314.441,291,374
1/28/20163.063.152.913.151,453,729
1/28/20164.234.434.104.421,899,332
1/27/20162.722.982.702.831,269,622
1/27/20163.884.183.814.002,292,717
1/26/20162.582.762.512.762,046,822
1/26/20163.653.883.543.882,065,945
1/25/20162.612.812.452.452,941,001
1/25/20163.693.963.503.522,545,463
1/22/20162.592.802.572.671,918,845
1/22/20163.693.943.643.732,652,017
1/21/20162.172.572.102.391,732,693
1/21/20163.143.663.033.412,438,810
1/20/20162.042.241.842.202,263,565
1/20/20163.003.232.683.182,444,260
1/19/20162.292.392.132.161,548,141
1/19/20163.373.473.103.151,139,773
1/18/20163.293.373.293.33233,504
1/15/20162.242.362.192.301,534,083
1/15/20163.253.413.173.371,677,265
1/14/20162.322.462.172.442,322,619
1/14/20163.323.533.143.482,868,188
1/13/20162.502.552.242.292,100,516
1/13/20163.623.633.223.311,836,245
1/12/20162.642.692.292.402,253,901
1/12/20163.843.843.293.452,887,835
1/11/20162.722.762.442.451,485,290
1/11/20163.763.793.473.511,289,242
1/8/20162.832.842.632.781,662,001
1/8/20163.933.993.723.931,155,333
1/7/20162.902.992.812.831,765,901
1/7/20164.074.203.963.97859,887
1/6/20163.143.162.973.011,669,397
1/6/20164.404.434.194.25797,629
1/5/20163.503.503.223.251,058,181
1/5/20164.854.864.514.571,115,483
1/4/20163.473.663.383.531,562,922
1/4/20164.845.084.724.901,226,196
12/31/20153.283.463.273.421,928,050
12/31/20154.564.784.554.75553,294
12/30/20153.383.503.313.311,614,396
12/30/20154.674.864.604.60514,885
12/29/20153.483.593.383.481,396,530
12/29/20154.874.974.694.79739,631
12/28/20153.413.463.363.37954,530
12/24/20153.613.723.513.56807,622
12/24/20155.125.194.864.96413,101
12/23/20153.173.613.153.602,876,434
12/23/20154.445.004.404.991,267,096
12/22/20153.113.223.063.061,905,915
12/22/20154.274.474.264.26982,654
12/21/20153.203.243.043.142,141,875
12/21/20154.434.524.254.381,094,512
12/18/20153.093.303.013.252,167,403
12/18/20154.274.604.274.532,240,389
12/17/20153.193.203.043.051,773,343
12/17/20154.394.444.254.26840,429
12/16/20153.363.443.203.202,418,567
12/16/20154.634.754.404.432,386,469
12/15/20153.413.473.343.402,143,367
12/15/20154.674.754.594.671,749,764
12/14/20153.573.593.343.362,615,372
12/14/20154.924.934.604.632,223,087
12/11/20153.813.853.623.621,670,051
12/11/20155.245.254.974.99869,359
12/10/20153.874.053.823.921,349,014
12/10/20155.255.505.195.331,749,291
12/9/20153.924.233.863.932,017,002
12/9/20155.475.715.275.310
12/8/20153.954.223.913.991,723,084
12/8/20155.395.725.325.421,680,389
12/7/20154.454.454.064.062,644,581
12/7/20155.926.005.515.551,753,762
12/4/20154.754.804.564.602,024,313
12/4/20156.326.406.106.180
12/3/20154.914.994.774.851,599,242
12/3/20156.536.666.396.490
12/2/20155.015.084.824.833,514,733
12/2/20156.716.766.456.451,843,813
12/1/20154.935.194.905.121,837,434
12/1/20156.556.936.556.842,009,736
11/30/20155.055.184.924.952,893,956
11/30/20156.736.936.566.5610,734,843
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center