Enerplus Corporation Historical Stock Prices

ERF 
$21.93
*  
0.02
0.09%
Get ERF Alerts
*Delayed - data as of Aug. 21, 2014 15:14 ET  -  Find a broker to begin trading ERF now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ERF Real Time
 
 
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 for next time

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

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
15:14  21.90  21.99  21.7675  21.93 276,627
08/20/2014 22.1 22.11 21.68 21.91 351,493
08/19/2014 21.82 22.09 21.77 22.08 487,908
08/18/2014 21.83 22.11 21.56 21.7 435,294
08/15/2014 21.58 21.83 21.32 21.79 457,386
08/14/2014 21.91 22.035 21.49 21.57 528,357
08/13/2014 22.1 22.1 21.73 21.91 530,425
08/12/2014 22.42 22.43 21.85 22.02 687,732
08/11/2014 22.59 22.87 22.38 22.51 515,436
08/08/2014 22.24 22.7269 21.89 22.58 493,529
08/07/2014 22.32 22.37 21.95 22.18 750,912
08/06/2014 21.96 22.42 21.8804 22.31 490,182
08/05/2014 22.5 22.51 21.55 21.99 910,757
08/04/2014 22.36 22.75 22.21 22.56 464,806
08/01/2014 22.7 22.71 21.861 22.36 999,917
07/31/2014 23.42 23.42 22.73 22.92 721,040
07/30/2014 23.68 23.76 23.39 23.53 376,117
07/29/2014 23.3 23.68 23.28 23.55 402,001
07/28/2014 23.67 23.67 23.19 23.3 645,973
07/25/2014 23.81 23.96 23.64 23.72 378,933
07/24/2014 24.29 24.3 23.76 23.93 340,349
07/23/2014 23.84 24.23 23.84 24.21 402,769
07/22/2014 23.53 23.9499 23.47 23.86 325,316
07/21/2014 23.62 23.63 23.37 23.57 315,884
07/18/2014 23.3 23.78 23.23 23.66 451,299
07/17/2014 23.66 23.84 23.16 23.21 736,963
07/16/2014 23.23 23.65 23.23 23.61 440,245
07/15/2014 23.61 23.65 22.88 23.18 730,111
07/14/2014 23.59 23.84 23.54 23.66 539,398
07/11/2014 23.93 23.93 23.27 23.44 632,846
07/10/2014 23.76 24.11 23.54 23.97 556,146
07/09/2014 24.42 24.56 23.85 24 655,745
07/08/2014 24.2 24.4 24.07 24.4 865,930
07/07/2014 24.87 24.9 24.07 24.16 788,526
07/03/2014 25.19 25.25 25.0626 25.17 317,675
07/02/2014 25.15 25.3655 24.98 25.23 521,768
07/01/2014 25.25 25.345 25.06 25.18 313,178
06/30/2014 24.83 25.24 24.73 25.18 609,764
06/27/2014 24.77 24.95 24.71 24.81 503,150
06/26/2014 24.24 24.83 24.15 24.76 724,987
06/25/2014 23.75 24.41 23.73 24.08 644,290
06/24/2014 24.39 24.54 23.8 23.91 781,020
06/23/2014 24.52 24.65 24.27 24.39 521,740
06/20/2014 24.55 24.64 24.18 24.41 773,947
06/19/2014 24.31 24.6 24.293 24.43 751,567
06/18/2014 24.13 24.61 23.96 24.19 1,175,249
06/17/2014 23.48 23.91 23.38 23.86 661,546
06/16/2014 23.45 23.62 23.33 23.54 417,029
06/13/2014 23.46 23.5 23.21 23.47 488,097
06/12/2014 23.21 23.66 23.21 23.43 578,110
06/11/2014 22.85 23.27 22.8244 23.26 395,139
06/10/2014 22.78 22.99 22.78 22.87 466,265
06/09/2014 23.15 23.22 22.75 22.92 822,741
06/06/2014 23.49 23.64 23.34 23.54 395,198
06/05/2014 23.41 23.74 23.26 23.51 634,933
06/04/2014 23.22 23.45 23.0001 23.44 460,895
06/03/2014 22.89 23.33 22.89 23.28 1,138,027
06/02/2014 22.69 23.1 22.41 23.06 776,137
05/30/2014 22.35 22.795 22.19 22.69 690,364
05/29/2014 22.31 22.4 22.046 22.31 350,079
05/28/2014 21.99 22.4 21.95 22.28 560,272
05/27/2014 22.15 22.2 21.8 21.84 568,730
05/23/2014 21.71 22.21 21.61 22 416,278
05/22/2014 21.69 21.92 21.54 21.71 509,973
05/21/2014 21.35 21.8 21.35 21.7 439,317
05/20/2014 21.56 21.6561 21.2401 21.32 408,561
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?