Enerplus Corporation Historical Stock Prices

ERF 
$21.9
*  
0.33
 negative 
1.53%
Get ERF Alerts
*Delayed - data as of Apr. 17, 2014 12:41 ET 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
12:41  21.65  21.944  21.57  21.90 387,077
04/16/2014 21.18 21.59 21.18 21.57 623,877
04/15/2014 21.02 21.5 21 21.16 444,086
04/14/2014 21.11 21.375 20.95 21.06 505,174
04/11/2014 20.85 21.28 20.81 21.16 952,922
04/10/2014 21.03 21.2209 20.91 20.99 540,629
04/09/2014 20.58 21.1135 20.57 21.07 934,289
04/08/2014 20.11 20.59 20.06 20.54 678,567
04/07/2014 19.73 20.06 19.5801 20.04 525,877
04/04/2014 20.16 20.18 19.68 19.72 541,261
04/03/2014 19.95 20.17 19.95 19.99 364,166
04/02/2014 19.87 20.04 19.81 19.97 355,738
04/01/2014 20 20.17 19.9501 19.99 365,839
03/31/2014 19.98 20.17 19.86 20.03 606,031
03/28/2014 19.82 19.91 19.65 19.88 443,418
03/27/2014 19.33 19.77 19.26 19.69 496,547
03/26/2014 19.38 19.495 19.21 19.25 319,836
03/25/2014 19.36 19.4 19.11 19.23 373,592
03/24/2014 19.54 19.62 19.14 19.26 368,834
03/21/2014 19.19 19.75 19.05 19.55 694,453
03/20/2014 18.86 19.09 18.54 19.06 438,814
03/19/2014 19.13 19.22 18.84 18.95 282,615
03/18/2014 18.94 19.25 18.8501 19.08 378,485
03/17/2014 18.82 18.95 18.69 18.91 318,685
03/14/2014 18.6 18.92 18.59 18.75 303,306
03/13/2014 18.69 19 18.62 18.68 535,077
03/12/2014 18.46 18.65 18.17 18.64 589,326
03/11/2014 18.97 19.03 18.68 18.75 602,274
03/10/2014 19.18 19.25 18.98 19 477,402
03/07/2014 19.36 19.41 19.14 19.2 420,769
03/06/2014 19.45 19.77 19.38 19.43 513,683
03/05/2014 19.57 19.6 19.24 19.41 557,476
03/04/2014 19.67 19.83 19.49 19.59 1,241,515
03/03/2014 19.55 19.93 19.47 19.63 562,341
02/28/2014 19.58 19.97 19.4423 19.82 710,924
02/27/2014 19.7 19.78 19.46 19.58 857,650
02/26/2014 19.96 20.06 19.58 19.73 1,034,505
02/25/2014 19.81 20.18 19.62 20.14 745,464
02/24/2014 19.31 19.96 19.3 19.92 671,245
02/21/2014 19.83 19.8599 19.13 19.31 855,961
02/20/2014 19.83 20.02 19.69 19.83 704,261
02/19/2014 19.82 19.98 19.7001 19.86 425,255
02/18/2014 19.69 19.99 19.6245 19.85 563,406
02/14/2014 19.75 19.81 19.6161 19.64 362,864
02/13/2014 19.45 19.92 19.435 19.81 398,865
02/12/2014 19.49 19.65 19.38 19.56 566,355
02/11/2014 19.17 19.52 19.17 19.38 422,200
02/10/2014 19.34 19.47 19.18 19.21 316,933
02/07/2014 19.45 19.54 19.1401 19.46 684,258
02/06/2014 19.04 19.44 18.93 19.39 834,071
02/05/2014 18.51 19.1476 18.43 19.01 1,175,662
02/04/2014 17.65 18.67 17.65 18.53 830,464
02/03/2014 18.02 18.14 17.54 17.66 551,940
01/31/2014 18.02 18.24 17.87 18.08 476,440
01/30/2014 18.23 18.42 18.11 18.27 443,892
01/29/2014 18.01 18.256 17.87 18.18 525,157
01/28/2014 17.67 18.19 17.67 18.15 382,671
01/27/2014 18.07 18.164 17.62 17.71 451,055
01/24/2014 18.2 18.3 17.8604 18.06 520,141
01/23/2014 18.35 18.54 18.23 18.27 419,222
01/22/2014 18.51 18.61 18.17 18.48 756,835
01/21/2014 18.42 18.51 18.26 18.44 719,086
01/17/2014 18.09 18.41 17.9817 18.23 966,502
01/16/2014 17.71 18.1 17.71 18.02 942,081
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 your brokers before you trade


Want to trade FX?