Enerplus Corporation Historical Stock Prices

ERF 
$12.88
*  
0.16
1.26%
Get ERF Alerts
*Delayed - data as of Apr. 20, 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 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.74  13.16  12.71  12.88 1,035,402
04/20/2015 12.71 13.16 12.71 12.88 1,035,682
04/17/2015 12.58 12.95 12.52 12.72 1,260,337
04/16/2015 12.58 12.89 12.2749 12.71 1,272,844
04/15/2015 11.86 12.74 11.8 12.66 1,928,058
04/14/2015 11.7 12.13 11.62 11.74 1,764,012
04/13/2015 11.61 11.85 11.42 11.43 1,373,708
04/10/2015 11.32 11.71 11.32 11.58 1,263,311
04/09/2015 11.05 11.36 11.01 11.24 915,933
04/08/2015 11.35 11.46 10.815 10.89 1,245,080
04/07/2015 10.98 11.625 10.96 11.42 1,377,862
04/06/2015 10.79 11.25 10.79 11.2 1,274,375
04/02/2015 10.33 10.745 10.3 10.71 1,030,168
04/01/2015 10.21 10.62 10.21 10.44 946,524
03/31/2015 10.04 10.34 9.83 10.14 795,551
03/30/2015 10.1 10.25 10 10.21 755,502
03/27/2015 10.36 10.42 10.0715 10.09 993,367
03/26/2015 10.7 10.77 10.22 10.53 1,477,266
03/25/2015 10.29 10.54 10.03 10.38 1,168,868
03/24/2015 9.94 10.23 9.89 10.23 877,228
03/23/2015 9.94 10.24 9.9 9.94 989,008
03/20/2015 9.93 10.09 9.74 9.88 2,698,047
03/19/2015 9.71 9.84 9.54 9.64 1,081,994
03/18/2015 9.35 10.09 9.1 10.07 1,981,771
03/17/2015 9.25 9.55 9.2 9.46 949,549
03/16/2015 9.16 9.33 8.86 9.32 1,116,879
03/13/2015 9.42 9.5 9 9.3 1,017,756
03/12/2015 9.84 9.89 9.481 9.53 756,657
03/11/2015 9.44 9.9 9.36 9.77 1,107,408
03/10/2015 9.63 9.9 9.4 9.41 1,344,008
03/09/2015 10.18 10.28 9.74 9.77 1,265,308
03/06/2015 10.22 10.33 10.07 10.18 687,745
03/05/2015 10.47 10.56 10.245 10.33 852,080
03/04/2015 10.45 10.56 10.14 10.51 1,045,741
03/03/2015 10.2 10.65 10.2 10.42 1,878,968
03/02/2015 10.07 10.18 9.75 10.14 1,266,034
02/27/2015 10.31 10.38 10.08 10.12 1,229,413
02/26/2015 10.15 10.26 10.02 10.23 1,164,638
02/25/2015 10.02 10.479 10 10.39 1,307,075
02/24/2015 10.2 10.28 9.88 10.1 1,716,886
02/23/2015 10.4 10.51 9.99 10.1 2,935,409
02/20/2015 10.87 11.4273 10.651 10.79 2,347,786
02/19/2015 10.78 11.21 10.35 10.79 2,325,441
02/18/2015 11.3 11.52 11.02 11.15 1,774,588
02/17/2015 11.51 11.73 11.29 11.6 1,094,903
02/13/2015 11.4 11.64 11.2348 11.63 1,595,513
02/12/2015 11.04 11.42 11.01 11.08 1,330,130
02/11/2015 10.59 11 10.36 10.83 1,051,254
02/10/2015 11.36 11.38 10.64 10.87 1,396,285
02/09/2015 11.26 11.52 11.23 11.38 1,547,714
02/06/2015 11.41 11.45 10.93 11.09 1,172,985
02/05/2015 10.85 11.3499 10.85 11.29 1,093,569
02/04/2015 10.91 10.98 10.15 10.68 2,063,422
02/03/2015 10.69 11.64 10.63 11.3 2,757,419
02/02/2015 10.05 10.37 9.88 10.28 1,691,773
01/30/2015 9.15 10.17 9.11 9.8 2,172,097
01/29/2015 9.21 9.6 8.9 9.18 1,359,687
01/28/2015 9.73 9.74 9.21 9.23 1,810,153
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?