Historical Stock Prices

ERF 
$14.58
*  
0.66
4.33%
Get ERF Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
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
10/24/2014 15.38 15.38 14.9874 15.06 691,934
10/23/2014 15.13 15.51 15 15.41 803,044
10/22/2014 15.74 15.83 14.87 14.88 1,110,861
10/21/2014 15.32 15.82 15.23 15.81 766,530
10/20/2014 15.18 15.34 14.89 15.12 652,504
10/17/2014 15.52 15.8 15.01 15.1 1,185,164
10/16/2014 14.2 15.31 14.13 15.13 1,110,823
10/15/2014 14.42 14.64 13.96 14.53 1,327,447
10/14/2014 15.24 15.4 14.63 14.65 1,086,436
10/13/2014 15.48 15.8099 15.07 15.07 907,012
10/10/2014 15.48 15.8099 15.07 15.07 1,435,647
10/09/2014 16.4 16.47 15.6 15.69 1,566,277
10/08/2014 16.98 17.03 16.19 16.49 1,993,623
10/07/2014 17.26 17.3899 17.07 17.07 602,473
10/06/2014 17.55 17.72 17.13 17.42 922,279
10/03/2014 17.94 18.15 17.48 17.55 1,019,922
10/02/2014 18.06 18.19 17.44 18 1,311,875
10/01/2014 19 19.08 18.11 18.2 907,141
09/30/2014 19.04 19.24 18.76 18.97 736,847
09/29/2014 18.69 19.25 18.64 19.13 598,289
09/26/2014 18.7 19.15 18.59 18.92 802,337
09/25/2014 18.97 19.05 18.73 18.74 770,115
09/24/2014 19 19.33 18.62 19.09 803,964
09/23/2014 18.67 19.279 18.67 19.05 942,514
09/22/2014 19.08 19.38 18.71 18.72 1,066,830
09/19/2014 19.28 19.43 18.45 18.6 1,751,908
09/18/2014 19.77 19.79 19.24 19.42 545,045
09/17/2014 19.83 20.04 19.6 19.63 599,254
09/16/2014 19.58 19.96 19.58 19.81 497,399
09/15/2014 19.46 19.64 19.2 19.59 632,650
09/12/2014 19.75 19.9527 19.35 19.47 626,619
09/11/2014 19.76 19.91 19.55 19.84 926,359
09/10/2014 20.17 20.2 19.841 19.92 777,635
09/09/2014 20.07 20.54 20.05 20.23 670,502
09/08/2014 20.79 20.81 20.21 20.25 764,015
09/05/2014 20.58 21 20.5 20.93 667,077
09/04/2014 21.35 21.65 20.48 20.64 1,072,701
09/03/2014 21.98 22.1 21.33 21.35 1,228,290
09/02/2014 22.62 22.79 21.88 22 734,779
08/29/2014 22.54 22.95 22.54 22.92 472,910
08/28/2014 22.38 22.69 22.311 22.54 491,560
08/27/2014 22.33 22.49 22.2169 22.43 357,303
08/26/2014 22.08 22.42 22.08 22.19 417,787
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?