Enerplus Corp $22.19

down 0.00


26/8/2014 04:00 PM  |  NYSE : ERF  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERF historical data

Date Open High Low Close Volume
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
7/7/201426.4426.4925.7025.80608,277
7/4/201426.5526.8626.3826.55125,582
7/3/201425.1925.2525.0625.17317,675
7/3/201426.8926.9726.5526.61511,957
7/2/201425.1525.3724.9825.23521,768
7/2/201426.7427.0526.6126.941,287,712
7/1/201425.2525.3525.0625.18313,178
6/30/201424.8325.2424.7325.18610,054
6/30/201426.5226.9226.4326.89678,953
6/27/201424.7724.9524.7124.81503,150
6/27/201426.4726.6126.4126.49797,531
6/26/201424.2424.8324.1524.76724,987
6/26/201425.9726.5325.8926.481,011,849
6/25/201423.7524.4123.7324.08644,290
6/25/201425.4826.1825.4725.82934,436
6/24/201424.3924.5423.8023.91781,020
6/24/201426.1926.3525.5725.681,064,171
6/23/201424.5224.6524.2724.39521,740
6/23/201426.2826.4826.0526.141,059,138
6/20/201424.5524.6424.1824.41773,947
6/20/201426.4526.5026.0126.321,402,022
6/19/201424.3124.6024.2924.43751,567
6/19/201426.3026.6326.3026.47714,583
6/18/201424.1324.6123.9624.191,175,749
6/18/201426.3326.7426.0626.271,431,671
6/17/201423.4823.9123.3823.86661,546
6/17/201425.5426.0025.4025.93858,559
6/16/201423.4523.6223.3323.54417,029
Trading Center