$5.69 -0.22 (%) Enerplus Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/26/20166.166.205.915.91817,684
9/26/20168.128.167.827.82889,815
9/23/20166.246.326.076.09887,571
9/23/20168.208.307.998.041,544,827
9/22/20166.286.376.236.261,088,114
9/22/20168.248.298.128.191,062,252
9/21/20165.876.155.846.111,017,759
9/21/20167.788.067.718.021,630,317
9/20/20165.845.945.725.791,189,300
9/20/20167.747.847.587.641,593,581
9/19/20166.076.155.895.90867,916
9/19/20168.008.087.787.80904,055
9/16/20165.846.025.725.981,463,608
9/16/20167.717.957.567.892,326,691
9/15/20166.056.145.986.01907,945
9/15/20168.008.067.887.891,288,658
9/14/20166.096.286.006.011,114,251
9/14/20168.058.237.927.921,415,972
9/13/20166.456.476.096.141,200,769
9/13/20168.508.508.018.071,469,331
9/12/20166.596.736.466.63909,227
9/12/20168.608.808.508.65985,650
9/9/20166.987.026.716.72894,431
9/9/20169.119.128.748.771,235,113
9/8/20167.137.297.037.16974,413
9/8/20169.179.399.099.251,437,543
9/7/20167.217.366.977.00878,795
9/7/20169.259.458.999.031,051,462
9/6/20167.097.277.067.20541,995
9/6/20169.169.329.119.24467,034
9/2/20167.087.197.057.07622,719
9/2/20169.259.349.179.20669,474
9/1/20166.916.936.696.92743,744
9/1/20169.019.088.769.041,068,247
8/31/20166.997.066.876.96886,428
8/31/20169.089.279.029.13834,703
8/30/20167.137.256.977.02676,905
8/30/20169.319.469.119.19693,444
8/29/20167.027.237.017.12687,684
8/29/20169.259.429.139.27878,537
8/26/20167.307.497.147.18718,730
8/26/20169.469.619.259.35974,473
8/25/20167.267.427.197.27614,586
8/25/20169.389.609.309.41580,621
8/24/20167.417.567.227.25646,109
8/24/20169.629.769.349.401,187,241
8/23/20167.357.587.357.49694,976
8/23/20169.509.779.509.69754,444
8/22/20167.527.577.347.42898,962
8/22/20169.719.789.529.63918,573
8/19/20167.687.827.627.67753,456
8/19/20169.9310.069.829.871,148,814
8/18/20167.517.827.497.821,271,528
8/18/20169.649.999.629.971,577,292
8/17/20167.387.467.197.431,093,722
8/17/20169.409.589.289.551,338,204
8/16/20167.267.417.137.391,279,800
8/16/20169.379.539.179.481,331,993
8/15/20166.977.296.947.251,494,377
8/15/20169.039.409.009.381,393,333
8/12/20166.916.986.786.89650,309
8/12/20168.999.058.808.93733,542
8/11/20166.706.916.616.83820,863
8/11/20168.728.978.628.88826,143
8/10/20166.746.796.586.62717,784
8/10/20168.808.848.608.65826,052
8/9/20166.846.956.676.69847,629
8/9/20168.999.148.768.801,122,172
8/8/20166.656.976.626.781,713,392
8/8/20168.749.168.728.921,965,071
8/5/20166.186.596.086.491,288,404
8/5/20168.108.688.018.552,007,968
8/4/20166.056.325.986.28874,459
8/4/20167.778.227.778.201,124,034
8/3/20165.856.155.816.12966,989
8/3/20167.688.047.618.011,317,252
8/2/20165.846.005.745.861,176,725
8/2/20167.637.817.517.671,612,253
8/1/20165.845.845.625.65878,451
7/29/20165.695.985.685.97898,126
7/29/20167.507.807.477.78845,651
7/28/20165.735.885.675.76869,677
7/28/20167.637.737.477.591,018,764
7/27/20166.006.215.765.801,385,584
7/27/20167.938.177.607.651,145,302
7/26/20165.956.025.826.001,665,226
7/26/20167.797.957.697.911,998,373
7/25/20166.276.306.016.02793,408
7/25/20168.308.327.947.971,135,919
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center