Enerplus Corporation Historical Stock Prices

ERF 
$23.53
*  
0.02
0.08%
Get ERF Alerts
*Delayed - data as of Jul. 30, 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 for next time

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

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.68  23.76  23.39  23.53 376,117
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
05/19/2014 21.19 21.44 21.18 21.26 198,991
05/16/2014 21.45 21.52 21.01 21.17 456,592
05/15/2014 21.71 21.73 21.21 21.48 588,034
05/14/2014 21.58 21.9599 21.4875 21.73 452,635
05/13/2014 21.39 21.67 21.32 21.54 545,297
05/12/2014 21.41 21.6 21.18 21.3 668,081
05/09/2014 22.02 22.02 20.181 21.09 2,073,436
05/08/2014 22.43 22.51 21.86 21.91 575,451
05/07/2014 22.22 22.5 22.14 22.48 494,767
05/06/2014 22.06 22.29 22.06 22.14 268,929
05/05/2014 22.02 22.23 21.84 22.06 426,927
05/02/2014 21.91 22.22 21.91 22.11 458,156
05/01/2014 22.03 22.23 21.85 21.96 397,588
04/30/2014 22.3 22.3 21.905 22.21 598,933
04/29/2014 21.99 22.63 21.89 22.23 602,407
04/28/2014 21.86 21.9 21.59 21.82 342,331
04/25/2014 21.85 21.9277 21.5 21.73 372,838
04/24/2014 22.08 22.26 21.84 21.9 435,113
04/23/2014 22 22.24 21.97 22.03 345,359
04/22/2014 21.93 22.1 21.755 22.06 526,190
04/21/2014 21.9 22.07 21.9 21.96 591,827
04/17/2014 21.65 21.944 21.57 21.89 740,520
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
01/15/2014 17.32 17.8 17.31 17.76 785,064
01/14/2014 17.43 17.522 17.26 17.34 729,336
01/13/2014 17.63 17.73 17.37 17.47 627,105
01/10/2014 17.32 17.64 17.15 17.55 450,206
01/09/2014 17.56 17.5901 17.3 17.41 496,753
01/08/2014 17.53 17.63 17.4 17.55 404,508
01/07/2014 17.469 17.7 17.4205 17.54 345,475
01/06/2014 17.53 17.55 17.29 17.48 496,899
01/03/2014 17.89 17.9 17.4949 17.62 447,693
01/02/2014 18.12 18.22 17.6735 17.83 558,121
12/31/2013 18.14 18.2756 18.08 18.18 586,094
12/30/2013 18.2 18.4 18.08 18.11 585,823
12/27/2013 18.15 18.3 17.99 18.29 524,128
12/26/2013 18.16 18.29 18.06 18.15 424,463
12/24/2013 18.28 18.43 18.18 18.18 273,827
12/23/2013 18.24 18.47 18.21 18.28 573,595
12/20/2013 18.34 18.415 18.2 18.22 565,673
12/19/2013 18.1 18.37 18.1 18.28 604,647
12/18/2013 18.22 18.35 17.93 18.21 500,609
12/17/2013 18 18.25 17.96 18.17 641,643
12/16/2013 18.24 18.42 18.011 18.03 551,696
12/13/2013 18.18 18.3 18.07 18.24 399,465
12/12/2013 18.2 18.35 18.12 18.25 417,939
12/11/2013 18.5 18.53 18.17 18.23 526,424
12/10/2013 18.15 18.65 18.13 18.54 570,796
12/09/2013 18.3 18.44 18.14 18.21 532,688
12/06/2013 18.7 18.79 18.21 18.3 545,864
12/05/2013 18.43 18.75 18.37 18.61 632,497
12/04/2013 18.56 18.6 18.2 18.54 638,758
12/03/2013 18.22 18.72 18.132 18.54 1,209,896
12/02/2013 18.25 18.26 17.82 18.01 795,966
11/29/2013 18.24 18.75 18.23 18.43 330,929
11/27/2013 18.09 18.4 18.03 18.3 607,939
11/26/2013 18.43 18.62 18.17 18.19 594,924
11/25/2013 18.6 18.69 18.39 18.43 674,229
11/22/2013 18.52 18.75 18.36 18.6 788,114
11/21/2013 18.28 18.72 18.25 18.53 1,045,330
11/20/2013 18.14 18.37 18.11 18.25 886,241
11/19/2013 17.93 18.56 17.93 18.14 1,438,131
11/18/2013 18.5 18.5 17.89 17.94 1,069,708
11/15/2013 18.16 18.39 18.09 18.34 1,091,897
11/14/2013 18 18.21 17.75 18.16 958,466
11/13/2013 17.3 18.1 17.3 17.99 1,380,979
11/12/2013 17.75 17.78 17.371 17.4 622,855
11/11/2013 17.45 18.0301 17.41 17.77 1,415,343
11/08/2013 16.83 17.4 16.8 17.28 973,928
11/07/2013 17.08 17.1 16.58 16.76 944,030
11/06/2013 17.3 17.33 17.07 17.16 494,515
11/05/2013 17.13 17.3 17.123 17.23 431,439
11/04/2013 17.22 17.35 17.06 17.21 437,828
11/01/2013 17.16 17.25 17.06 17.21 525,819
10/31/2013 17.17 17.45 17.1001 17.27 531,457
10/30/2013 17.41 17.45 16.92 17.08 654,471
10/29/2013 17.38 17.61 17.3 17.45 538,675
10/28/2013 17.35 17.37 17.02 17.26 445,331
10/25/2013 16.94 17.35 16.89 17.31 738,796
10/24/2013 16.54 16.95 16.52 16.89 596,935
10/23/2013 17.06 17.1 16.49 16.57 1,155,230
10/22/2013 17.3 17.39 16.85 17.06 624,233
10/21/2013 17.3 17.49 17.1301 17.19 528,083
10/18/2013 17.36 17.45 17.16 17.29 487,085
10/17/2013 16.83 17.31 16.71 17.25 1,060,934
10/16/2013 16.28 16.52 16.2303 16.52 368,601
10/15/2013 16.57 16.57 16.12 16.23 430,074
10/14/2013 16.38 16.62 16.35 16.57 303,333
10/11/2013 16.36 16.697 16.35 16.57 360,281
10/10/2013 16.17 16.59 16.16 16.4 746,738
10/09/2013 16.11 16.11 15.53 16.02 727,448
10/08/2013 16.46 16.48 16.03 16.06 573,363
10/07/2013 16.27 16.52 16.25 16.4 349,032
10/04/2013 16.35 16.48 16.23 16.44 616,600
10/03/2013 16.48 16.57 16.22 16.38 334,010
10/02/2013 16.61 16.63 16.45 16.52 322,381
10/01/2013 16.55 16.88 16.48 16.76 369,681
09/30/2013 16.75 17.06 16.58 16.59 540,960
09/27/2013 17.05 17.06 16.85 16.94 328,073
09/26/2013 16.79 17.08 16.77 17.03 381,932
09/25/2013 17.06 17.16 16.75 16.76 517,594
09/24/2013 17.09 17.19 16.97 17.11 265,811
09/23/2013 16.89 17.2 16.86 17.11 387,222
09/20/2013 17.21 17.22 16.86 16.97 545,972
09/19/2013 17.54 17.58 17.1 17.16 507,235
09/18/2013 17.31 17.69 17.18 17.54 562,672
09/17/2013 17.17 17.46 17.07 17.37 456,031
09/16/2013 17.3 17.41 17.08 17.09 441,164
09/13/2013 17.15 17.28 17.04 17.16 346,190
09/12/2013 17.47 17.47 17.1 17.18 467,440
09/11/2013 17.21 17.48 17.0021 17.47 467,991
09/10/2013 17.4 17.45 17.14 17.27 437,771
09/09/2013 17.36 17.57 17.36 17.43 446,846
09/06/2013 17.55 17.65 17.34 17.4 524,935
09/05/2013 17.21 17.44 17.15 17.42 621,289
09/04/2013 16.85 17.25 16.75 17.25 2,094,117
09/03/2013 16.69 16.96 16.68 16.93 736,952
08/30/2013 16.65 16.73 16.55 16.61 375,952
08/29/2013 16.77 16.8 16.57 16.6 383,238
08/28/2013 16.47 16.93 16.33 16.81 553,325
08/27/2013 16.41 16.6 16.3 16.39 393,915
08/26/2013 16.65 16.73 16.44 16.5 297,878
08/23/2013 16.43 16.7 16.37 16.61 262,049
08/22/2013 16.27 16.5099 16.25 16.39 259,858
08/21/2013 16.43 16.54 16.1 16.26 437,077
08/20/2013 16.48 16.73 16.3 16.51 389,858
08/19/2013 16.97 17.08 16.47 16.54 559,850
08/16/2013 16.91 17.22 16.82 16.99 477,584
08/15/2013 16.93 17.0751 16.653 16.94 743,233
08/14/2013 16.74 17.22 16.74 17.16 814,169
08/13/2013 16.83 16.83 16.59 16.8 611,949
08/12/2013 17.02 17.07 16.73 16.86 548,184
08/09/2013 16.61 17.37 16.52 17.03 1,668,624
08/08/2013 16.23 16.62 16.19 16.46 524,474
08/07/2013 16.26 16.37 16.06 16.2 408,517
08/06/2013 16.52 16.62 16.27 16.36 589,682
08/05/2013 16.45 16.55 16.31 16.46 353,312
08/02/2013 16.65 16.68 16.383 16.52 493,352
08/01/2013 16.36 16.78 16.28 16.64 1,014,931
07/31/2013 16.12 16.32 16.0494 16.25 443,336
07/30/2013 16.3 16.45 16.08 16.1 755,922
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?