$5.97 +0.32 (%) Enerplus Corp - NYSE

Aug. 28, 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
8/28/20155.546.105.545.971,920,551
8/28/20157.388.077.387.911,955,245
8/27/20155.175.655.005.652,066,245
8/27/20156.807.476.757.451,628,465
8/26/20154.784.994.674.971,930,202
8/26/20156.446.656.216.591,383,968
8/25/20155.075.154.674.701,414,494
8/25/20156.686.806.236.261,944,792
8/24/20154.715.164.544.702,576,755
8/24/20156.206.806.046.281,759,127
8/21/20155.545.585.195.272,378,022
8/21/20157.227.306.826.932,128,258
8/20/20155.705.835.575.621,527,713
8/20/20157.457.647.297.33964,906
8/19/20156.066.105.605.671,736,721
8/19/20157.877.987.387.441,077,610
8/18/20156.166.195.966.161,197,119
8/18/20158.058.087.818.08854,079
8/17/20156.206.326.146.161,275,442
8/17/20158.148.268.048.06909,093
8/14/20156.466.686.256.331,131,316
8/14/20158.508.728.168.301,274,304
8/13/20156.776.776.266.391,567,070
8/13/20158.778.808.198.361,423,282
8/12/20156.727.026.636.891,095,092
8/12/20158.779.118.628.95993,225
8/11/20156.726.846.426.671,673,216
8/11/20158.768.958.438.771,636,206
8/10/20156.317.006.196.982,024,050
8/10/20158.379.118.139.051,639,197
8/7/20156.246.476.036.102,270,013
8/7/20158.268.537.928.011,201,703
8/6/20155.816.095.696.091,835,364
8/6/20157.688.007.488.001,222,086
8/5/20156.146.295.905.901,175,501
8/5/20158.048.277.777.801,021,711
8/4/20156.066.266.006.021,028,223
8/4/20157.908.237.907.96936,970
8/3/20156.136.276.036.03836,668
7/31/20156.396.426.036.232,349,103
7/31/20158.308.337.898.312,981,880
7/30/20156.526.646.286.401,373,492
7/30/20158.488.648.168.331,291,636
7/29/20156.276.626.176.561,831,958
7/29/20158.158.527.998.471,251,061
7/28/20156.096.426.056.301,283,469
7/28/20157.908.327.858.121,379,940
7/27/20156.666.666.066.091,984,201
7/27/20158.608.677.907.941,306,798
7/24/20156.986.996.706.791,146,200
7/24/20159.139.148.758.88792,489
7/23/20157.157.286.796.991,515,416
7/23/20159.299.488.859.11855,782
7/22/20157.367.377.097.131,027,901
7/22/20159.599.619.239.31731,462
7/21/20157.347.627.317.471,092,158
7/21/20159.559.859.539.67538,230
7/20/20157.627.647.247.271,384,384
7/20/20159.879.919.409.47843,755
7/17/20157.907.907.627.621,772,799
7/17/201510.2110.259.899.91800,452
7/16/20158.088.137.917.93777,293
7/16/201510.3710.5110.2510.30515,595
7/15/20158.228.317.927.991,085,421
7/15/201510.5610.7110.2510.32692,056
7/14/20158.078.358.068.301,122,825
7/14/201510.3010.6310.2710.56696,298
7/13/20158.118.187.948.10908,467
7/13/201510.3610.4410.1610.341,087,011
7/10/20158.188.277.988.15966,349
7/10/201510.4110.5210.1810.35496,849
7/9/20158.158.367.938.131,126,596
7/9/201510.3310.6210.1110.34898,752
7/8/20158.068.307.837.95884,592
7/8/201510.2810.569.9710.14516,648
7/7/20158.038.277.698.241,724,556
7/7/201510.1610.499.8310.471,051,975
7/6/20158.258.338.058.051,168,062
7/6/201510.4810.5310.1810.18517,835
7/3/201510.6710.7610.6010.62159,002
7/2/20158.458.698.348.61875,951
7/2/201510.6410.9310.4910.82882,247
7/1/20158.768.808.338.36892,022
6/30/20158.668.828.598.79997,809
6/30/201510.7411.0110.6910.96807,798
6/29/20158.828.958.568.561,408,117
6/29/201510.8511.0910.6110.61585,815
6/26/20159.129.128.919.04681,446
6/26/201511.2511.2611.0211.13524,048
6/25/20159.399.449.169.18568,138
6/25/201511.5611.6311.2911.33570,082
6/24/20159.589.779.379.37769,152
6/24/201511.8512.0811.6111.61683,217
6/23/20159.419.659.329.61778,600
6/23/201511.6311.8911.5311.86539,516
6/22/20159.379.549.229.41788,487
6/22/201511.3911.7511.3111.60408,098
6/19/20159.459.599.259.401,273,326
6/19/201511.5111.7411.3411.561,471,860
6/18/20159.729.759.539.53839,299
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!