$7.12 -0.06 (%) Enerplus Corp - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
8/29/20167.027.237.017.12687,684
8/29/20169.259.429.139.27878,537
8/26/20167.307.497.147.18718,730
8/26/20169.469.619.259.35974,473
8/25/20167.267.427.197.27614,586
8/25/20169.389.609.309.41580,621
8/24/20167.417.567.227.25646,109
8/24/20169.629.769.349.401,187,241
8/23/20167.357.587.357.49694,976
8/23/20169.509.779.509.69754,444
8/22/20167.527.577.347.42898,962
8/22/20169.719.789.529.63918,573
8/19/20167.687.827.627.67753,456
8/19/20169.9310.069.829.871,148,814
8/18/20167.517.827.497.821,271,528
8/18/20169.649.999.629.971,577,292
8/17/20167.387.467.197.431,093,722
8/17/20169.409.589.289.551,338,204
8/16/20167.267.417.137.391,279,800
8/16/20169.379.539.179.481,331,993
8/15/20166.977.296.947.251,494,377
8/15/20169.039.409.009.381,393,333
8/12/20166.916.986.786.89650,309
8/12/20168.999.058.808.93733,542
8/11/20166.706.916.616.83820,863
8/11/20168.728.978.628.88826,143
8/10/20166.746.796.586.62717,784
8/10/20168.808.848.608.65826,052
8/9/20166.846.956.676.69847,629
8/9/20168.999.148.768.801,122,172
8/8/20166.656.976.626.781,713,392
8/8/20168.749.168.728.921,965,071
8/5/20166.186.596.086.491,288,404
8/5/20168.108.688.018.552,007,968
8/4/20166.056.325.986.28874,459
8/4/20167.778.227.778.201,124,034
8/3/20165.856.155.816.12966,989
8/3/20167.688.047.618.011,317,252
8/2/20165.846.005.745.861,176,725
8/2/20167.637.817.517.671,612,253
8/1/20165.845.845.625.65878,451
7/29/20165.695.985.685.97898,126
7/29/20167.507.807.477.78845,651
7/28/20165.735.885.675.76869,677
7/28/20167.637.737.477.591,018,764
7/27/20166.006.215.765.801,385,584
7/27/20167.938.177.607.651,145,302
7/26/20165.956.025.826.001,665,226
7/26/20167.797.957.697.911,998,373
7/25/20166.276.306.016.02793,408
7/25/20168.308.327.947.971,135,919
7/22/20166.476.516.326.38603,386
7/22/20168.478.528.318.39574,397
7/21/20166.516.746.446.45898,453
7/21/20168.518.788.438.44845,530
7/20/20166.336.596.256.531,062,712
7/20/20168.258.598.198.541,951,571
7/19/20166.486.596.416.46598,092
7/19/20168.378.598.368.42939,842
7/18/20166.396.536.336.50721,243
7/18/20168.308.458.258.41737,228
7/15/20166.546.606.386.46546,850
7/15/20168.458.458.288.35633,960
7/14/20166.576.626.486.50731,883
7/14/20168.488.548.388.401,126,426
7/13/20166.606.656.326.47882,926
7/13/20168.638.668.218.401,377,254
7/12/20166.466.726.426.631,214,407
7/12/20168.398.758.378.642,614,320
7/11/20166.346.456.256.26804,715
7/11/20168.308.448.218.211,007,180
7/8/20166.386.386.126.281,218,241
7/8/20168.288.298.018.201,139,527
7/7/20166.536.676.226.271,442,349
7/7/20168.498.598.118.151,374,805
7/6/20166.156.516.126.491,459,731
7/6/20168.008.437.988.431,672,128
7/5/20166.396.476.136.24903,298
7/5/20168.298.387.948.121,659,156
7/4/20168.408.688.408.60283,755
7/1/20166.596.706.516.58682,904
6/30/20166.656.696.526.571,685,277
6/30/20168.608.698.468.511,707,570
6/29/20166.396.736.336.681,550,915
6/29/20168.328.748.258.691,758,215
6/28/20166.136.346.106.311,728,327
6/28/20168.058.287.988.251,919,079
6/27/20166.006.165.765.901,002,445
6/27/20167.828.027.547.731,088,463
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center