$15.16 +0.06 (%) Enerplus Corp - NYSE

Oct. 20, 2014 | 01:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERF historical data

Date Open High Low Close Volume
10/17/201415.5215.8015.0115.101,185,164
10/17/201417.5517.7716.9217.021,103,078
10/16/201414.2015.3114.1315.131,110,823
10/16/201416.0217.1916.0117.051,051,591
10/15/201414.4214.6413.9614.531,328,682
10/15/201416.0516.5315.8016.351,175,291
10/14/201415.2415.4014.6314.651,086,436
10/14/201417.1817.3116.5416.541,310,483
10/13/201415.4815.8115.0715.07907,012
10/10/201415.5515.9915.0215.531,435,647
10/10/201417.3517.9116.8817.391,451,569
10/9/201416.4016.4715.6015.691,566,277
10/9/201418.2318.3117.4217.541,441,833
10/8/201416.9817.0316.1916.491,993,623
10/8/201418.9819.0018.1518.331,236,068
10/7/201417.2617.3917.0717.07602,498
10/7/201419.2219.4419.0619.10738,586
10/6/201417.5517.7217.1317.42922,279
10/6/201419.7519.8419.1619.40734,004
10/3/201417.9418.1517.4817.551,019,922
10/3/201420.1220.4019.6919.75961,900
10/2/201418.0618.1917.4418.001,311,875
10/2/201420.0920.2919.4420.101,140,422
10/1/201419.0019.0818.1118.20907,141
10/1/201421.3121.3220.2420.311,066,236
9/30/201419.0419.2418.7618.97736,847
9/30/201421.2721.5121.0321.262,119,637
9/29/201418.6919.2518.6419.13598,289
9/29/201420.8921.4720.7821.34907,878
9/26/201418.7019.1518.5918.92802,337
9/26/201420.7721.3520.6521.141,352,219
9/25/201418.9719.0518.7318.74770,115
9/25/201421.0321.1920.7920.81802,457
9/24/201419.0019.3318.6219.09803,964
9/24/201421.1021.3820.7021.11818,034
9/23/201418.6719.2818.6719.05942,514
9/23/201420.6521.2920.6121.10895,494
9/22/201419.0819.3818.7118.721,074,530
9/22/201421.2521.3320.6520.651,362,629
9/19/201419.2819.4318.4518.601,753,197
9/19/201421.0421.3820.2120.391,645,365
9/18/201419.7719.7919.2419.42545,045
9/18/201421.7221.7221.0521.26545,196
9/17/201419.8320.0419.6019.63599,254
9/17/201421.8121.9721.5221.60532,475
9/16/201419.5819.9619.5819.81497,399
9/16/201421.5621.9121.5621.74502,621
9/15/201419.4619.6419.2019.59632,650
9/15/201421.5221.6921.2421.65627,402
9/12/201419.7519.9519.3519.47626,619
9/12/201421.9022.1021.4721.57547,647
9/11/201419.7619.9119.5519.84926,359
9/11/201421.7222.0021.5221.941,071,939
9/10/201420.1720.2019.8419.92777,635
9/10/201422.1222.1821.7121.79539,640
9/9/201420.0720.5420.0520.23670,502
9/9/201422.1122.6122.0922.20986,219
9/8/201420.7920.8120.2120.25764,015
9/8/201422.6422.6522.1822.181,504,077
9/5/201420.5821.0020.5020.93667,077
9/5/201422.3422.8622.3222.742,000,928
9/4/201421.3521.6520.4820.641,072,761
9/4/201423.1723.4722.2822.381,923,398
9/3/201421.9822.1021.3321.351,228,290
9/3/201424.0024.1023.2123.211,554,133
9/2/201422.6222.7921.8822.00734,779
9/2/201424.6224.8523.9123.911,050,073
8/29/201422.5422.9522.5422.92473,660
8/29/201424.5224.9624.4824.89501,679
8/28/201422.3822.6922.3122.54491,560
8/28/201424.2824.6324.2424.46347,693
8/27/201422.3322.4922.2222.43357,303
8/27/201424.2424.5024.2324.35332,627
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center