Enerplus Corporation Historical Stock Prices

ERF 
$9.89
*  
0.33
3.45%
Get ERF Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading ERF now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  9.60  9.99  9.53  9.89 1,413,728
01/27/2015 9.61 9.99 9.53 9.89 1,413,928
01/26/2015 9.21 9.93 9.15 9.56 1,734,731
01/23/2015 9.1 9.34 8.87 9.21 1,068,784
01/22/2015 9.26 9.29 8.78 9.1 1,112,943
01/21/2015 8.76 9.241 8.71 9.08 1,614,979
01/20/2015 9 9.11 8.4 8.58 1,317,308
01/16/2015 8.42 9.24 8.42 9.05 1,414,223
01/15/2015 8.97 8.98 8.36 8.39 1,384,112
01/14/2015 8.05 8.65 7.96 8.62 1,405,107
01/13/2015 8.2 8.27 7.889 8.13 1,432,971
01/12/2015 8.54 8.54 8.16 8.25 1,120,924
01/09/2015 8.7 8.76 8.4899 8.6 1,361,679
01/08/2015 8.84 8.92 8.551 8.79 1,546,873
01/07/2015 8.95 9.14 8.57 8.62 1,448,686
01/06/2015 8.82 9.27 8.75 8.85 1,973,895
01/05/2015 9.58 9.6 8.86 8.93 2,163,888
01/02/2015 9.6 9.89 9.44 9.79 1,040,994
12/31/2014 9.46 9.71 9.33 9.6 1,744,972
12/30/2014 9.55 9.7 9.34 9.61 2,024,066
12/29/2014 9.87 10 9.52 9.61 2,132,314
12/26/2014 10.05 10.24 9.82 9.88 879,562
12/24/2014 10.05 10.11 9.66 9.96 833,441
12/23/2014 9.83 10.245 9.8 10.18 1,724,120
12/22/2014 10.2 10.23 9.55 9.72 2,045,459
12/19/2014 9.95 10.6 9.85 10.18 2,903,659
12/18/2014 10.22 11.34 9.52 9.93 2,624,399
12/17/2014 8.44 9.79 8.44 9.45 2,284,465
12/16/2014 7.99 9.08 7.75 8.43 2,551,136
12/15/2014 9.1 9.28 7.9801 8.11 3,131,769
12/12/2014 9.22 9.5499 9.03 9.31 1,558,075
12/11/2014 9.64 10.08 9.39 9.41 1,460,898
12/10/2014 10.43 10.46 9.56 9.72 2,536,232
12/09/2014 10.85 11.24 10.64 10.68 1,806,906
12/08/2014 11.97 12 10.7 10.88 1,711,555
12/05/2014 12.1 12.545 11.97 12.26 1,938,020
12/04/2014 12.85 13.09 12.05 12.11 1,538,490
12/03/2014 12.77 13.49 12.6 13.07 1,171,517
12/02/2014 12.61 13.52 12.61 12.77 1,795,673
12/01/2014 13.05 13.23 12.48 12.67 1,637,713
11/28/2014 13.36 13.39 12.75 13.05 1,128,257
11/26/2014 15.12 15.23 14.52 14.58 1,023,293
11/25/2014 15.3 15.58 15.1 15.24 1,052,440
11/24/2014 15.83 15.83 15.04 15.21 1,386,667
11/21/2014 16.26 16.35 15.66 15.9 1,789,011
11/20/2014 15.16 15.915 15.06 15.89 1,747,883
11/19/2014 15.17 15.29 14.81 15.14 1,395,438
11/18/2014 15.04 15.3 14.7 15.15 1,485,808
11/17/2014 15.21 15.26 14.7 14.97 1,427,345
11/14/2014 14.76 15.3399 14.67 15.24 805,668
11/13/2014 15.35 15.45 14.46 14.69 1,099,035
11/12/2014 15.11 15.69 14.93 15.4 1,235,510
11/11/2014 14.5 15.44 14.49 15.22 1,104,677
11/10/2014 14.9 15.35 14.36 14.41 1,668,239
11/07/2014 13.95 15.03 13.87 14.78 2,127,360
11/06/2014 13.34 13.53 13.03 13.31 1,039,796
11/05/2014 12.76 13.6299 12.76 13.4 1,437,170
11/04/2014 13.64 13.66 12.67 12.69 1,922,536
11/03/2014 14.41 14.42 13.77 13.85 1,071,806
10/31/2014 14.2 14.32 13.92 14.3 1,097,053
10/30/2014 14.59 14.65 14.15 14.24 740,510
10/29/2014 14.82 15.09 14.48 14.61 810,221
10/28/2014 14.41 14.7 14.15 14.62 1,714,842
10/27/2014 14.83 14.86 14.44 14.48 683,267
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?