Enerplus Corp (NY: ERF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	19.59	20.20	19.57	20.13	1,543,371	+0.58(+2.96%)
Feb 25, 2011	19.85	19.85	19.29	19.55	1,374,867	-0.14(-0.69%)
Feb 24, 2011	20.25	20.28	19.57	19.69	2,005,588	-0.26(-1.33%)
Feb 23, 2011	19.42	20.03	19.37	19.95	2,547,926	+0.62(+3.22%)
Feb 22, 2011	18.92	19.52	18.91	19.33	1,870,427	+0.51(+2.68%)
Feb 18, 2011	19.11	19.16	18.79	18.82	1,306,027	-0.32(-1.67%)
Feb 17, 2011	19.14	19.21	19.03	19.14	1,024,840	-0.01(-0.06%)
Feb 16, 2011	19.10	19.21	18.98	19.16	1,073,582	+0.15(+0.81%)
Feb 15, 2011	19.26	19.26	18.91	19.00	1,338,072	-0.25(-1.31%)
Feb 14, 2011	19.26	19.29	19.11	19.26	1,046,753	+0.01(+0.06%)
Feb 11, 2011	19.18	19.30	19.11	19.24	721,466	+0.07(+0.39%)
Feb 10, 2011	19.18	19.30	19.11	19.17	867,436	-0.05(-0.26%)
Feb 09, 2011	19.47	19.51	19.10	19.22	1,128,164	-0.30(-1.52%)
Feb 08, 2011	19.66	19.74	19.47	19.51	921,210	-0.27(-1.37%)
Feb 07, 2011	19.87	19.98	19.73	19.79	899,282	-0.07(-0.37%)
Feb 04, 2011	19.96	20.01	19.74	19.86	885,136	-0.01(-0.06%)
Feb 03, 2011	19.95	19.95	19.67	19.87	1,000,999	+0.04(+0.22%)
Feb 02, 2011	19.97	20.01	19.71	19.83	1,003,405	-0.04(-0.19%)
Feb 01, 2011	20.06	20.07	19.82	19.87	1,078,632	+0.00(+0.00%)
Jan 31, 2011	19.70	19.99	19.65	19.87	1,189,419	+0.30(+1.51%)
Jan 28, 2011	19.47	19.58	19.32	19.57	1,194,823	+0.04(+0.19%)
Jan 27, 2011	19.60	19.74	19.38	19.53	860,223	-0.07(-0.38%)
Jan 26, 2011	19.44	19.66	19.25	19.61	1,412,923	+0.15(+0.76%)
Jan 25, 2011	19.82	19.88	19.21	19.46	997,671	-0.38(-1.92%)
Jan 24, 2011	19.68	19.96	19.44	19.84	1,008,676	-0.04(-0.19%)
Jan 21, 2011	19.72	20.02	19.50	19.88	1,969,814	+0.38(+1.96%)
Jan 20, 2011	19.67	19.70	18.96	19.50	2,339,924	-0.36(-1.80%)
Jan 19, 2011	20.16	20.18	19.74	19.85	1,333,168	-0.43(-2.13%)
Jan 18, 2011	20.06	20.38	20.05	20.28	922,218	+0.00(+0.00%)
Jan 14, 2011	20.15	20.29	19.89	20.28	987,601	+0.11(+0.55%)
Jan 13, 2011	20.00	20.21	19.78	20.17	823,875	+0.20(+0.99%)
Jan 12, 2011	19.98	20.51	19.94	19.98	1,598,823	+0.22(+1.09%)
Jan 11, 2011	19.30	19.76	19.26	19.76	867,312	+0.53(+2.75%)
Jan 10, 2011	19.21	19.27	19.10	19.23	820,620	-0.04(-0.22%)
Jan 07, 2011	19.52	19.52	19.16	19.27	761,029	-0.09(-0.45%)
Jan 06, 2011	19.59	19.59	19.33	19.36	746,748	-0.22(-1.13%)
Jan 05, 2011	19.53	19.70	19.38	19.58	851,885	+0.08(+0.41%)
Jan 04, 2011	19.64	19.66	19.21	19.50	994,247	-0.02(-0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.