$10.21 +0.05 (%) Enerplus Corp - NYSE

May. 22, 2015 | 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
5/22/201510.0210.289.9110.211,001,282
5/22/201512.2412.6112.1712.571,091,829
5/21/201510.0910.259.9310.16800,800
5/21/201512.4012.5312.1512.422,543,954
5/20/20159.9610.069.8210.001,021,395
5/20/201512.1412.2711.9912.18907,863
5/19/201510.3010.329.809.901,742,933
5/19/201512.6612.6611.9812.102,555,308
5/18/201510.6910.6910.3010.46997,757
5/15/201510.4310.8610.2910.72909,289
5/15/201512.5213.0712.4112.872,207,180
5/14/201510.9911.0410.5610.561,344,409
5/14/201513.0813.1712.6712.71892,388
5/13/201511.1311.1710.8310.92957,115
5/13/201513.2813.3812.9613.06678,570
5/12/201511.1511.1710.9110.991,379,909
5/12/201513.4713.4713.1013.191,210,962
5/11/201511.3611.4510.9111.021,382,330
5/11/201513.6913.8013.1913.35782,848
5/8/201511.3911.5310.9511.411,347,326
5/8/201513.7713.9513.2713.781,086,902
5/7/201511.8011.8111.3011.401,229,559
5/7/201514.3414.3413.7413.86712,597
5/6/201512.3712.3811.7811.841,076,810
5/6/201514.7314.8214.1614.28561,557
5/5/201512.5112.6712.0712.14894,301
5/5/201515.1215.2914.5614.67496,452
5/4/201512.4812.6012.1612.27752,274
5/4/201515.1115.2714.7314.83605,111
5/1/201512.5612.6412.2612.45696,653
5/1/201515.2715.3214.9215.16345,531
4/30/201512.5912.7312.1812.61952,013
4/30/201515.2415.3514.7215.26727,911
4/29/201512.1312.7212.0812.53976,740
4/29/201514.5715.2114.4715.06692,097
4/28/201512.3712.5012.0012.131,210,952
4/28/201514.9115.1014.4414.59897,184
4/27/201512.5512.6812.2912.39738,285
4/27/201515.2115.3814.8714.99486,493
4/24/201512.7112.8712.3812.441,141,051
4/24/201515.4815.6315.0715.17635,420
4/23/201512.4512.9112.4512.751,105,838
4/23/201515.2015.6515.2015.50808,139
4/22/201512.5412.6412.3012.371,126,268
4/22/201515.3415.4715.0815.12996,800
4/21/201512.9212.9912.3312.481,259,352
4/21/201515.8915.9115.1515.371,242,505
4/20/201512.7113.1612.7112.881,035,682
4/20/201515.5616.0915.5615.76915,376
4/17/201512.5812.9512.5212.721,260,337
4/17/201515.3615.7615.2215.57959,211
4/16/201512.5812.8912.2812.711,272,844
4/16/201515.3815.7215.0215.501,254,695
4/15/201511.8612.7411.8012.661,928,058
4/15/201514.9115.6714.7915.551,317,576
4/14/201511.7012.1311.6211.741,764,012
4/14/201514.6315.1314.5114.631,671,581
4/13/201511.6111.8511.4211.431,373,708
4/13/201514.6114.9114.3814.41908,461
4/10/201511.3211.7111.3211.581,263,311
4/10/201514.2414.7314.2414.59677,472
4/9/201511.0511.3611.0111.24915,933
4/9/201513.9014.2713.8214.13941,730
4/8/201511.3511.4610.8210.891,245,080
4/8/201514.0714.2513.5413.69798,099
4/7/201510.9811.6310.9611.421,378,027
4/7/201513.7414.5213.7314.281,406,404
4/6/201510.7911.2510.7911.201,274,375
4/6/201513.4614.0513.4613.98592,920
4/2/201510.3310.7510.3010.711,030,168
4/2/201512.9613.5112.9613.45660,461
4/1/201510.2110.6210.2110.44947,424
4/1/201513.0213.3812.9513.15595,306
3/31/201510.0410.349.8310.14795,551
3/31/201512.7613.1112.5112.84761,004
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center