Home > Quotes > ERF > Historical Prices

Enerplus Corporation Historical Stock Prices

ERF 
$16.4213
*  
0.2713
  negative  
1.68%
Get ERF Alerts
*Delayed - data as of May 21, 2013 15:18 ET 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ERF Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
15:18  16.02  16.47  15.93  16.4213 710,656
05/20/2013 15.88 16.19 15.88 16.15 1,087,155
05/17/2013 15.62 16 15.54 15.86 1,271,050
05/16/2013 15.47 15.82 15.42 15.61 854,649
05/15/2013 15.58 15.69 15.16 15.53 1,257,225
05/14/2013 15.72 15.95 15.44 15.65 1,453,139
05/13/2013 15.26 15.86 15.15 15.69 2,340,851
05/10/2013 14.29 15.07 14.15 15.03 1,868,091
05/09/2013 14.02 14.34 13.96 14.25 887,034
05/08/2013 14.25 14.42 14.02 14.1 820,838
05/07/2013 14.22 14.42 14.184 14.28 742,813
05/06/2013 14.11 14.35 14.02 14.22 701,214
05/03/2013 14 14.29 13.97 14.11 753,770
05/02/2013 13.97 14.09 13.89 13.89 688,036
05/01/2013 13.76 14.08 13.76 13.96 1,045,186
04/30/2013 13.72 14.14 13.71 14.1 1,228,397
04/29/2013 13.7 13.8 13.63 13.7 627,260
04/26/2013 13.65 13.7 13.304 13.58 866,210
04/25/2013 13.3 13.9 13.19 13.65 1,332,365
04/24/2013 12.8 13.12 12.75 13.05 751,732
04/23/2013 12.85 12.92 12.66 12.76 825,283
04/22/2013 12.91 13.03 12.72 12.81 862,373
04/19/2013 12.8 12.95 12.65 12.87 932,226
04/18/2013 12.8 13.14 12.63 12.9 1,036,606
04/17/2013 13.26 13.26 12.6 12.76 1,397,177
04/16/2013 13.28 13.47 13.1023 13.41 748,124
04/15/2013 13.68 13.7 13.2 13.21 1,303,318
04/12/2013 14.06 14.1 13.75 13.9 762,019
04/11/2013 14.32 14.425 14.09 14.15 861,438
04/10/2013 14.3 14.31 14 14.04 1,194,039
04/09/2013 13.88 14.38 13.85 14.24 1,027,390
04/08/2013 13.69 13.97 13.68 13.86 557,501
04/05/2013 13.22 13.75 13.05 13.68 1,076,060
04/04/2013 13.91 14 13.392 13.44 1,138,908
04/03/2013 14.53 14.61 13.84 13.91 1,163,421
04/02/2013 14.45 14.7114 14.45 14.58 659,158
04/01/2013 14.58 14.65 14.325 14.45 669,033
03/28/2013 14.73 14.77 14.5351 14.61 609,549
03/27/2013 14.78 14.85 14.58 14.73 603,896
03/26/2013 14.63 14.92 14.63 14.87 839,742
03/25/2013 14.71 14.755 14.45 14.54 577,180
03/22/2013 14.71 14.79 14.5 14.61 568,488
03/21/2013 14.73 14.87 14.63 14.64 677,798
03/20/2013 14.87 14.9 14.57 14.75 626,592
03/19/2013 14.87 15.04 14.72 14.79 730,861
03/18/2013 14.93 15.17 14.86 14.87 930,606
03/15/2013 14.75 15.04 14.7 15.01 1,066,339
03/14/2013 14.29 14.68 14.24 14.67 1,055,831
03/13/2013 14.55 14.575 14.22 14.29 710,933
03/12/2013 14.58 14.69 14.5 14.55 849,128
03/11/2013 14.38 14.58 14.19 14.55 838,042
03/08/2013 14.21 14.44 14.17 14.39 888,187
03/07/2013 13.83 14.41 13.83 14.17 1,437,319
03/06/2013 13.71 13.85 13.65 13.77 780,144
03/05/2013 13.69 13.8 13.62 13.71 1,006,793
03/04/2013 13.78 13.88 13.49 13.6 1,205,692
03/01/2013 13.46 13.81 13.42 13.77 1,328,327
02/28/2013 13.38 13.58 13.32 13.56 1,541,292
02/27/2013 13.05 13.45 12.98 13.32 1,320,365
02/26/2013 12.91 13.1 12.74 13.09 1,503,008
02/25/2013 12.9 13.25 12.84 12.86 1,983,175
02/22/2013 12.38 12.83 12.3 12.72 1,453,533
02/21/2013 12.39 12.4 12.03 12.21 1,088,867
02/20/2013 12.54 12.65 12.21 12.35 1,168,585
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.