$5.31 -0.19 (%) Enerplus Corp - New York Stock Exchange, Inc.

May. 2, 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
4/29/20165.545.705.345.501,864,770
4/29/20166.997.116.696.901,727,432
4/28/20165.555.695.375.451,665,265
4/28/20166.987.126.746.841,933,388
4/27/20165.425.625.315.561,898,566
4/27/20166.847.086.717.012,103,087
4/26/20165.255.405.175.27844,905
4/26/20166.686.806.536.651,566,312
4/25/20165.435.475.095.181,472,513
4/25/20166.856.936.466.562,355,056
4/22/20165.175.505.175.451,478,435
4/22/20166.576.986.566.922,363,420
4/21/20165.215.315.055.141,320,202
4/21/20166.606.736.436.551,503,358
4/20/20165.125.315.035.182,378,595
4/20/20166.486.706.396.572,379,783
4/19/20165.025.284.975.272,766,783
4/19/20166.356.686.326.672,280,760
4/18/20164.394.984.344.892,750,294
4/18/20165.656.385.626.262,809,294
4/15/20164.644.714.524.591,458,062
4/15/20165.996.065.845.891,571,181
4/14/20164.874.934.744.831,987,165
4/14/20166.256.326.106.192,172,700
4/13/20164.825.004.714.852,410,481
4/13/20166.186.386.046.211,741,787
4/12/20164.414.884.404.812,609,822
4/12/20165.796.255.676.132,188,133
4/11/20164.284.464.254.341,130,853
4/11/20165.535.755.495.591,226,595
4/8/20164.054.274.044.201,521,670
4/8/20165.255.555.255.451,526,020
4/7/20163.883.983.803.90646,817
4/7/20165.095.225.015.13661,073
4/6/20163.683.973.613.92994,950
4/6/20164.855.194.755.151,111,225
4/5/20163.653.683.553.57642,863
4/5/20164.814.844.684.71998,988
4/4/20163.863.873.663.701,093,740
4/4/20165.035.054.794.84843,074
4/1/20163.733.933.723.871,080,238
4/1/20164.875.124.875.04832,830
3/31/20163.813.943.813.931,958,551
3/31/20164.955.124.925.091,185,980
3/30/20163.823.993.783.831,377,212
3/30/20164.985.154.924.981,601,411
3/29/20163.503.753.463.73930,422
3/29/20164.694.904.564.871,645,398
3/28/20163.733.743.563.641,011,166
3/28/20164.944.944.704.791,300,350
3/24/20163.513.743.403.721,132,790
3/24/20164.534.954.534.941,574,292
3/23/20163.633.703.543.561,300,034
3/23/20164.754.864.674.711,545,400
3/22/20163.623.723.613.71854,980
3/22/20164.804.854.734.84862,495
3/21/20163.743.873.613.701,464,999
3/21/20164.935.044.724.831,141,529
3/18/20163.944.033.673.699,942,379
3/18/20165.115.224.794.852,817,511
3/17/20163.873.913.733.881,982,383
3/17/20165.095.094.875.052,000,854
3/16/20163.493.703.483.701,895,185
3/16/20164.694.904.664.841,776,959
3/15/20163.383.453.243.451,306,235
3/15/20164.514.614.344.61946,315
3/14/20163.483.553.393.501,087,122
3/14/20164.594.704.514.65840,687
3/11/20163.643.713.553.621,247,377
3/11/20164.874.894.694.791,331,591
3/10/20163.593.593.393.521,410,323
3/10/20164.754.784.524.691,805,784
3/9/20163.543.743.543.601,356,762
3/9/20164.944.964.714.751,919,383
3/8/20163.843.883.493.531,921,123
3/8/20165.105.184.704.742,242,405
3/7/20163.894.033.823.912,229,317
3/7/20165.185.365.075.182,820,088
3/4/20163.623.873.603.782,947,855
3/4/20164.865.144.835.032,198,021
3/3/20163.263.583.233.542,024,801
3/3/20164.444.794.354.751,781,802
3/2/20162.973.292.963.282,261,105
3/2/20163.994.433.994.391,866,534
3/1/20162.933.072.843.051,649,296
3/1/20164.004.123.834.071,163,003
2/29/20162.822.962.812.891,248,909
2/29/20163.863.993.813.922,549,155
2/26/20162.822.892.772.791,412,333
2/26/20163.823.913.763.791,165,936
2/25/20162.722.802.532.701,499,583
2/25/20163.713.803.453.682,264,934
2/24/20162.552.782.432.781,595,902
2/24/20163.513.803.373.781,779,079
2/23/20162.862.882.622.631,627,127
2/23/20163.893.973.613.621,307,609
2/22/20163.093.142.872.922,149,477
2/22/20164.234.303.943.981,780,592
2/19/20162.833.052.732.952,104,855
2/19/20163.914.203.774.071,905,540
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center