$9.10 -0.11 (%) Enerplus Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/20179.289.369.069.10532,562
1/20/201712.4712.4912.0612.111,259,765
1/19/20179.089.249.049.21587,355
1/19/201712.0512.3212.0412.251,083,258
1/18/20179.159.269.039.06552,216
1/18/201711.9012.1211.9012.03976,230
1/17/20179.359.449.269.34821,650
1/17/201712.2012.3312.0812.201,218,819
1/16/201712.0112.1211.9012.08455,519
1/13/20178.929.288.869.23771,610
1/13/201711.7112.1711.6512.111,034,978
1/12/20179.109.238.948.98633,269
1/12/201711.9312.0711.7411.81967,965
1/11/20178.959.038.778.89619,246
1/11/201711.9211.9711.6211.71813,158
1/10/20178.929.038.818.88753,981
1/10/201711.8311.9211.6611.76908,514
1/9/20179.049.108.838.88711,495
1/9/201712.0612.0711.6811.761,037,514
1/6/20179.399.399.179.24513,664
1/6/201712.4512.4512.1112.24720,904
1/5/20179.549.749.349.391,092,318
1/5/201712.7112.9312.3512.44995,489
1/4/20179.609.689.449.48820,383
1/4/201712.8412.8812.5812.631,237,417
1/3/20179.659.959.329.531,082,437
1/3/201713.0013.3512.5212.811,526,209
12/30/20169.389.539.389.481,049,458
12/30/201612.6912.7912.6512.74569,521
12/29/20169.409.499.399.43877,100
12/29/201612.7712.8412.6812.76456,107
12/28/20169.349.519.349.43857,134
12/28/201612.6612.9012.6612.79530,770
12/27/20169.309.519.309.48559,030
12/23/20169.379.389.249.27599,991
12/23/201612.7012.7212.5212.54371,760
12/22/20169.399.589.349.44617,237
12/22/201612.6712.9012.6012.72630,367
12/21/20169.469.539.299.38884,268
12/21/201612.6312.7712.4612.581,003,227
12/20/20169.619.629.359.38937,112
12/20/201612.9012.9112.5012.53745,810
12/19/20169.519.689.419.471,105,060
12/19/201612.6212.9812.6012.701,109,547
12/16/20169.569.669.329.531,760,867
12/16/201612.7712.9312.4412.721,600,636
12/15/20169.349.649.249.441,154,244
12/15/201612.5012.9212.4312.601,756,999
12/14/20169.9010.089.539.581,830,660
12/14/201613.0313.2012.6312.722,472,462
12/13/20169.7610.329.6510.072,637,733
12/13/201612.8813.5312.6713.223,931,496
12/12/201610.0210.339.469.492,316,255
12/12/201613.2113.5512.4312.461,851,970
12/9/20169.129.399.099.221,346,735
12/9/201612.0412.3811.9912.171,318,867
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center