$5.90 -0.19 (%) Enerplus Corp - New York Stock Exchange, Inc.

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERF historical data

Date Open High Low Close Volume
6/27/20166.006.165.765.901,002,445
6/24/20166.006.285.926.091,368,000
6/24/20167.788.147.697.911,311,030
6/23/20166.576.596.416.53809,922
6/23/20168.408.418.198.341,288,929
6/22/20166.606.656.366.431,037,945
6/22/20168.468.508.158.271,484,066
6/21/20166.386.576.296.511,251,759
6/21/20168.158.408.088.361,580,111
6/20/20166.406.546.336.451,255,011
6/20/20168.278.378.108.281,580,022
6/17/20166.006.325.936.221,932,875
6/17/20167.668.157.648.054,039,345
6/16/20165.795.925.595.791,128,927
6/16/20167.577.667.307.521,622,814
6/15/20165.826.075.715.911,395,885
6/15/20167.487.837.397.662,265,191
6/14/20165.855.975.665.851,284,408
6/14/20167.517.667.287.521,732,989
6/13/20165.866.155.785.901,193,201
6/13/20167.507.847.417.561,312,425
6/10/20166.186.295.905.961,552,475
6/10/20167.827.987.527.611,319,420
6/9/20166.306.446.226.341,083,014
6/9/20168.028.187.928.061,710,773
6/8/20166.746.946.416.442,023,032
6/8/20168.628.788.148.192,727,584
6/7/20166.526.756.456.612,000,002
6/7/20168.368.638.258.431,770,126
6/6/20166.146.516.106.402,169,696
6/6/20167.968.367.908.202,524,516
6/3/20165.876.015.795.971,479,931
6/3/20167.617.767.517.741,798,172
6/2/20165.415.825.415.791,474,718
6/2/20167.257.647.117.602,966,973
6/1/20165.295.555.275.491,437,018
6/1/20166.947.256.907.211,698,777
5/31/20165.195.485.195.441,561,354
5/31/20166.837.186.807.154,138,848
5/30/20166.786.856.706.81760,018
5/27/20165.205.265.115.14731,834
5/27/20166.786.856.676.721,081,463
5/26/20165.315.365.105.271,169,881
5/26/20166.886.926.626.843,329,255
5/25/20165.025.265.025.231,488,405
5/25/20166.696.876.646.812,055,122
5/24/20165.075.154.904.971,034,675
5/24/20166.616.746.446.52976,058
5/23/20164.945.084.875.05682,797
5/20/20164.975.204.975.051,089,415
5/20/20166.586.836.526.631,868,327
5/19/20164.824.984.694.921,506,354
5/19/20166.306.516.166.451,753,445
5/18/20165.265.284.894.951,851,027
5/18/20166.806.836.376.432,036,794
5/17/20165.325.375.235.302,034,255
5/17/20166.876.916.766.832,757,080
5/16/20165.265.345.165.321,693,997
5/16/20166.796.886.666.852,390,824
5/13/20165.175.315.105.111,889,621
5/13/20166.666.856.606.602,115,478
5/12/20165.405.405.155.241,671,185
5/12/20166.876.906.616.743,096,942
5/11/20165.345.405.235.303,127,322
5/11/20166.896.956.736.807,143,859
5/10/20165.315.745.315.702,677,811
5/10/20166.937.436.917.382,117,067
5/9/20165.075.394.975.262,923,565
5/9/20166.567.006.466.803,022,264
5/6/20164.725.364.725.082,562,768
5/6/20166.206.946.186.563,381,492
5/5/20165.085.134.794.951,935,561
5/5/20166.536.576.166.351,860,152
5/4/20164.945.084.714.86945,261
5/4/20166.316.516.066.271,502,345
5/3/20165.135.184.774.911,548,932
5/3/20166.496.546.056.231,331,951
5/2/20165.505.555.215.311,992,121
5/2/20166.886.936.546.651,816,128
4/29/20165.545.705.345.501,864,770
4/29/20166.997.116.696.901,727,432
4/28/20165.555.695.375.451,665,265
4/28/20166.987.126.746.841,933,388
4/27/20165.425.625.315.561,898,566
4/27/20166.847.086.717.012,103,087
4/26/20165.255.405.175.27844,905
4/26/20166.686.806.536.651,566,312
4/25/20165.435.475.095.181,472,513
4/25/20166.856.936.466.562,355,056
4/22/20165.175.505.175.451,478,435
4/22/20166.576.986.566.922,363,420
4/21/20165.215.315.055.141,320,202
4/21/20166.606.736.436.551,503,358
4/20/20165.125.315.035.182,378,595
4/20/20166.486.706.396.572,379,783
4/19/20165.025.284.975.272,766,783
4/19/20166.356.686.326.672,280,760
4/18/20164.394.984.344.892,750,294
4/18/20165.656.385.626.262,809,294
4/15/20164.644.714.524.591,458,062
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center