$10.14 -0.07 (%) Enerplus Corp - NYSE

Mar. 31, 2015 | 04:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERF historical data

Date Open High Low Close Volume
3/30/201510.1010.2510.0010.21755,502
3/30/201512.7612.9912.6712.96823,476
3/27/201510.3610.4210.0710.09993,367
3/27/201513.0013.0212.6112.73612,471
3/26/201510.7010.7710.2210.531,478,016
3/26/201513.3413.3912.7513.14947,508
3/25/201510.2910.5410.0310.381,168,868
3/25/201512.8613.1812.5813.00883,542
3/24/20159.9410.239.8910.23877,228
3/24/201512.4712.8012.3712.80554,553
3/23/20159.9410.249.909.94989,008
3/23/201512.4712.8212.4112.41607,683
3/20/20159.9310.099.749.882,698,047
3/20/201512.6912.7512.2412.43891,291
3/19/20159.719.849.549.641,081,994
3/19/201512.3612.5212.1612.28531,836
3/18/20159.3510.099.1010.071,981,771
3/18/201511.9912.6811.6612.671,547,532
3/17/20159.259.559.209.46949,549
3/17/201511.8712.1911.7512.12482,028
3/16/20159.169.338.869.321,117,379
3/16/201511.6711.9211.3411.92715,627
3/13/20159.429.509.009.301,017,756
3/13/201512.0212.1011.5411.90633,167
3/12/20159.849.899.489.53756,657
3/12/201512.4712.5112.0612.112,256,027
3/11/20159.449.909.369.771,107,408
3/11/201512.0912.6411.9012.492,448,869
3/10/20159.639.909.409.411,344,508
3/10/201512.2312.5011.9111.91666,332
3/9/201510.1810.289.749.771,265,308
3/9/201512.8512.9312.2812.33813,015
3/6/201510.2210.3310.0710.18687,745
3/6/201512.8413.0212.7112.85650,371
3/5/201510.4710.5610.2510.33852,080
3/5/201513.0813.1812.8112.93632,793
3/4/201510.4510.5610.1410.511,045,741
3/4/201513.0113.1612.6213.061,113,793
3/3/201510.2010.6510.2010.421,878,968
3/3/201512.7813.2712.7013.02882,746
3/2/201510.0710.189.7510.141,266,034
3/2/201512.5912.7512.2412.721,059,726
2/27/201510.3110.3810.0810.121,229,413
2/27/201512.9513.0012.5912.59975,963
2/26/201510.1510.2610.0210.231,164,638
2/26/201512.6512.8212.5112.801,157,689
2/25/201510.0210.4810.0010.391,307,075
2/25/201512.4213.0112.4212.94978,853
2/24/201510.2010.289.8810.101,717,046
2/24/201512.8012.9712.4412.60887,886
2/23/201510.4010.519.9910.102,935,409
2/23/201513.1013.2112.5812.691,851,822
2/20/201510.8711.4310.6510.792,347,786
2/20/201513.5014.3313.3713.531,842,566
2/19/201510.7811.2110.3510.792,325,441
2/19/201513.5014.0112.9713.491,390,008
2/18/201511.3011.5211.0211.151,775,723
2/18/201514.0414.3413.6913.801,250,340
2/17/201511.5111.7311.2911.601,094,903
2/17/201514.2414.5314.0214.34664,131
2/13/201511.4011.6411.2411.631,595,513
2/13/201514.2314.5113.9714.511,334,838
2/12/201511.0411.4211.0111.081,330,130
2/12/201513.8614.2413.7513.87859,826
2/11/201510.5911.0010.3610.831,051,254
2/11/201513.3313.8813.0813.691,250,834
2/10/201511.3611.3810.6410.871,396,285
2/10/201514.1214.2213.3213.65863,296
2/9/201511.2611.5211.2311.381,547,714
2/9/201514.0914.3314.0014.221,340,520
2/6/201511.4111.4510.9311.091,172,985
2/6/201514.2514.2513.6713.961,069,906
2/5/201510.8511.3510.8511.291,093,569
2/5/201513.6014.0913.5714.071,353,456
2/4/201510.9110.9810.1510.682,063,422
2/4/201513.6913.7712.6913.444,499,336
2/3/201510.6911.6410.6311.302,757,619
2/3/201513.4314.4613.3313.962,528,102
2/2/201510.0510.379.8810.281,691,773
2/2/201512.8913.0312.4512.901,606,081
1/30/20159.1510.179.119.802,176,497
1/30/201511.6412.9011.6412.333,277,226
1/29/20159.219.608.909.181,359,687
1/29/201511.5612.1411.2011.623,210,042
1/28/20159.739.749.219.231,810,153
1/28/201512.0912.1411.5111.552,757,991
1/27/20159.619.999.539.891,414,428
1/27/201511.9412.3911.8312.301,552,938
1/26/20159.219.939.159.561,734,731
1/26/201511.5012.3411.4011.892,000,224
1/23/20159.109.348.879.211,068,784
1/23/201511.2911.5911.0111.461,201,612
1/22/20159.269.298.789.101,112,943
1/22/201511.4611.4910.8511.281,785,950
1/21/20158.769.248.719.081,614,979
1/21/201510.6011.4210.5011.252,031,813
1/20/20159.009.118.408.581,317,308
1/20/201510.9910.9910.1610.361,098,529
1/19/201511.0011.0010.6510.74372,810
1/16/20158.429.248.429.051,414,223
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center