$9.04 +0.14 (%) Enerplus Corp - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/20168.959.048.869.04927,574
12/8/201611.8411.9311.7311.921,528,614
12/7/20168.948.948.658.901,024,411
12/7/201611.7911.8311.4811.771,571,824
12/6/20168.919.108.808.97883,537
12/6/201611.8312.0911.7211.94921,305
12/5/20169.119.349.039.08850,316
12/5/201612.0912.4011.9912.05947,404
12/2/20168.849.298.848.941,498,806
12/2/201611.7912.3411.7511.881,609,587
12/1/20169.009.568.848.882,728,281
12/1/201612.1012.7611.7911.822,922,222
11/30/20168.188.848.188.663,024,873
11/30/201610.9911.8610.9711.622,926,753
11/29/20167.497.687.337.371,297,084
11/29/201610.1010.309.859.901,255,492
11/28/20167.998.047.747.811,007,832
11/28/201610.7810.7910.4010.481,198,056
11/25/20168.048.117.847.90440,852
11/25/201610.8610.9510.5910.60916,534
11/24/201610.9611.0910.9010.97240,961
11/23/20167.888.247.858.121,085,410
11/23/201610.6211.0910.6010.981,700,197
11/22/20168.088.137.848.031,105,681
11/22/201610.8110.8910.5310.791,585,697
11/21/20167.708.077.678.051,994,784
11/21/201610.4010.8410.3010.811,311,217
11/18/20167.327.637.317.441,086,149
11/18/20169.9110.309.8710.071,211,557
11/17/20167.507.647.257.281,244,230
11/17/201610.0510.269.799.861,594,857
11/16/20167.207.507.157.361,447,229
11/16/20169.6910.059.629.892,426,718
11/15/20166.897.316.897.261,748,042
11/15/20169.359.849.309.761,643,352
11/14/20166.266.806.266.731,501,182
11/14/20168.509.218.509.121,547,592
11/11/20166.536.546.326.40908,066
11/11/20168.818.888.558.661,141,076
11/10/20166.656.766.526.671,013,545
11/10/20169.009.128.798.99895,829
11/9/20166.556.806.556.78990,960
11/9/20168.779.118.779.081,786,937
11/8/20166.686.766.576.62712,834
11/8/20168.909.028.768.83903,934
11/7/20166.766.816.666.74793,430
11/7/20169.079.128.929.021,039,178
11/4/20166.666.806.436.641,103,769
11/4/20168.889.118.648.921,476,782
11/3/20166.816.856.696.78602,307
11/3/20169.109.178.979.091,032,169
11/2/20166.816.976.636.751,495,570
11/2/20169.109.338.899.051,860,406
11/1/20166.876.996.766.991,436,613
11/1/20169.159.379.069.362,257,418
10/31/20166.786.836.656.72978,019
10/31/20169.119.168.949.03947,060
10/28/20166.837.146.796.861,275,629
10/28/20169.169.539.109.172,169,719
10/27/20166.917.086.876.88999,158
10/27/20169.299.479.199.201,032,212
10/26/20166.937.036.776.851,906,910
10/26/20169.259.369.049.174,165,142
10/25/20167.227.417.077.081,061,815
10/25/20169.729.879.449.481,616,813
10/24/20167.477.527.197.31869,665
10/24/20169.9110.039.649.791,307,082
10/21/20167.377.587.327.54889,201
10/21/20169.8610.119.7510.031,242,324
10/20/20167.497.587.367.44905,333
10/20/20169.8410.019.749.861,054,288
10/19/20167.507.747.387.641,480,935
10/19/20169.7810.119.6410.032,232,750
10/18/20167.297.417.237.371,017,144
10/18/20169.529.719.489.672,246,938
10/17/20167.277.277.057.13687,027
10/17/20169.549.549.279.371,094,464
10/14/20167.337.417.177.27926,589
10/14/20169.689.749.429.531,491,757
10/13/20167.187.447.057.311,248,112
10/13/20169.549.829.359.651,701,745
10/12/20167.327.367.147.261,242,105
10/12/20169.719.799.479.611,270,662
10/11/20167.447.607.357.401,028,447
10/11/20169.9010.029.759.811,375,427
10/10/20167.447.577.317.44584,025
10/7/20167.477.497.237.31807,328
10/7/20169.839.899.629.721,144,191
10/6/20167.517.617.267.391,224,834
10/6/20169.9010.039.619.781,546,539
10/5/20167.027.567.027.442,905,779
10/5/20169.359.969.359.813,958,397
10/4/20166.696.936.616.892,459,248
10/4/20168.809.158.709.112,987,950
10/3/20166.456.746.286.691,147,343
10/3/20168.508.838.258.781,631,871
9/30/20166.396.596.296.411,208,645
9/30/20168.308.658.258.421,423,331
9/29/20166.326.646.196.282,225,714
9/29/20168.218.708.158.262,307,647
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center