$19.81 +0.22 (%) Enerplus Corp - NYSE

Sep. 16, 2014 | 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
9/16/201419.5819.9619.5819.81497,399
9/16/201421.5621.9121.5621.74502,621
9/15/201419.4619.6419.2019.59632,650
9/15/201421.5221.6921.2421.65627,402
9/12/201419.7519.9519.3519.47626,619
9/12/201421.9022.1021.4721.57547,647
9/11/201419.7619.9119.5519.84926,359
9/11/201421.7222.0021.5221.941,071,939
9/10/201420.1720.2019.8419.92777,635
9/10/201422.1222.1821.7121.79539,640
9/9/201420.0720.5420.0520.23670,502
9/9/201422.1122.6122.0922.20986,219
9/8/201420.7920.8120.2120.25764,015
9/8/201422.6422.6522.1822.181,504,077
9/5/201420.5821.0020.5020.93667,077
9/5/201422.3422.8622.3222.742,000,928
9/4/201421.3521.6520.4820.641,072,761
9/4/201423.1723.4722.2822.381,923,398
9/3/201421.9822.1021.3321.351,228,290
9/3/201424.0024.1023.2123.211,554,133
9/2/201422.6222.7921.8822.00734,779
9/2/201424.6224.8523.9123.911,050,073
8/29/201422.5422.9522.5422.92473,660
8/29/201424.5224.9624.4824.89501,679
8/28/201422.3822.6922.3122.54491,560
8/28/201424.2824.6324.2424.46347,693
8/27/201422.3322.4922.2222.43357,303
8/27/201424.2424.5024.2324.35332,627
8/26/201422.0822.4222.0822.19417,787
8/26/201424.1724.5624.1724.30396,588
8/25/201421.8322.1121.7821.96414,028
8/25/201423.9524.2423.9024.13411,702
8/22/201421.9321.9821.5721.89340,812
8/22/201424.0524.0523.6623.97329,887
8/21/201421.8921.9921.7721.95377,623
8/21/201424.0024.0823.8424.02423,726
8/20/201422.1022.1121.6821.91351,493
8/20/201424.1724.2023.7824.04512,882
8/19/201421.8222.0921.7722.08487,908
8/19/201423.7624.1723.7624.13497,153
8/18/201421.8322.1121.5621.70435,294
8/18/201423.7824.0823.4823.61399,516
8/15/201421.5821.8321.3221.79457,386
8/15/201423.4023.7623.2923.74696,492
8/14/201421.9122.0421.4921.57528,357
8/14/201423.8724.0123.4423.52395,720
8/13/201422.1022.1021.7321.91530,425
8/13/201424.1224.1323.7623.93395,154
8/12/201422.4222.4321.8522.02687,732
8/12/201424.5024.5223.8824.06632,011
8/11/201422.5922.8722.3822.51515,436
8/11/201424.7625.0724.5124.56569,586
8/8/201422.2422.7321.8922.58493,529
8/8/201424.5224.9424.0224.78638,685
8/7/201422.3222.3721.9522.18750,912
8/7/201424.4024.4324.0024.29637,327
8/6/201421.9622.4221.8822.31490,182
8/6/201423.9924.5223.9724.37529,201
8/5/201422.5022.5121.5521.99910,757
8/5/201424.6424.6523.6424.12759,189
8/4/201422.3622.7522.2122.56464,806
8/1/201422.7022.7121.8622.36999,917
8/1/201424.7324.7523.8724.43843,359
7/31/201423.4223.4222.7322.92721,040
7/31/201425.6025.6024.7224.93806,472
7/30/201423.6823.7623.3923.53376,117
7/30/201425.7925.8925.5125.69505,478
7/29/201423.3023.6823.2823.55402,001
7/29/201425.2125.6925.1825.58467,710
7/28/201423.6723.6723.1923.30645,973
7/28/201425.5425.5525.0725.152,127,996
7/25/201423.8123.9623.6423.72378,933
7/25/201425.6925.9325.4725.632,106,167
7/24/201424.2924.3023.7623.93340,349
7/24/201426.0926.1125.5525.692,083,728
7/23/201423.8424.2323.8424.21402,769
7/23/201425.6126.0125.5926.00550,792
7/22/201423.5323.9523.4723.86340,516
7/22/201425.3325.7225.2325.61532,154
7/21/201423.6223.6323.3723.57315,984
7/21/201425.3225.4125.1325.29182,434
7/18/201423.3023.7823.2323.66451,299
7/18/201424.9525.5424.9525.40421,378
7/17/201423.6623.8423.1623.21736,963
7/17/201425.4625.6224.9224.98568,548
7/16/201423.2323.6523.2323.61440,245
7/16/201424.9325.4224.9325.37460,384
7/15/201423.6123.6522.8823.18730,111
7/15/201425.3525.3624.6024.91506,355
7/14/201423.5923.8423.5423.66539,398
7/14/201425.2625.6025.2125.34503,722
7/11/201423.9323.9323.2723.44633,246
7/11/201425.5925.6224.9825.17895,187
7/10/201423.7624.1123.5423.97556,146
7/10/201425.4025.7025.1225.55710,866
7/9/201424.4224.5623.8524.00655,745
7/9/201426.1226.2025.4225.571,412,441
7/8/201424.2024.4024.0724.40865,930
7/8/201425.7826.0625.7026.001,350,920
7/7/201424.8724.9024.0724.16788,526
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center