Enerplus Corp (NY: ERF )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	19.48	19.76	19.43	19.55	1,248,843	+0.23(+1.21%)
May 23, 2011	19.40	19.45	19.23	19.31	838,735	-0.31(-1.60%)
May 20, 2011	19.47	19.77	19.25	19.63	1,411,239	+0.04(+0.19%)
May 19, 2011	19.58	19.72	19.49	19.59	1,330,686	+0.10(+0.54%)
May 18, 2011	19.10	19.63	19.09	19.48	1,781,677	+0.37(+1.93%)
May 17, 2011	18.49	19.37	18.49	19.11	3,755,503	+0.65(+3.54%)
May 16, 2011	18.38	18.79	18.33	18.46	1,411,848	-0.09(-0.50%)
May 13, 2011	18.58	18.75	18.39	18.55	1,184,960	-0.07(-0.40%)
May 12, 2011	18.69	18.76	18.37	18.63	1,953,337	-0.25(-1.31%)
May 11, 2011	19.31	19.33	18.73	18.87	1,411,303	-0.45(-2.33%)
May 10, 2011	19.13	19.43	19.13	19.32	831,920	+0.15(+0.80%)
May 09, 2011	18.97	19.28	18.95	19.17	1,294,745	+0.28(+1.50%)
May 06, 2011	18.62	19.15	18.50	18.89	2,365,337	+0.38(+2.03%)
May 05, 2011	18.91	19.04	18.28	18.51	3,124,591	-0.68(-3.56%)
May 04, 2011	19.73	19.78	19.07	19.19	1,958,803	-0.63(-3.17%)
May 03, 2011	20.00	20.16	19.58	19.82	1,963,458	-0.14(-0.68%)
May 02, 2011	19.99	20.01	19.90	19.96	1,843,597	+0.07(+0.34%)
Apr 29, 2011	19.64	19.90	19.53	19.89	1,018,938	+0.30(+1.54%)
Apr 28, 2011	19.34	19.63	19.21	19.59	959,659	+0.26(+1.34%)
Apr 27, 2011	19.34	19.38	19.02	19.33	1,003,329	+0.09(+0.45%)
Apr 26, 2011	19.31	19.39	19.21	19.24	618,767	-0.01(-0.03%)
Apr 25, 2011	19.31	19.32	19.13	19.25	985,729	+0.04(+0.19%)
Apr 21, 2011	19.29	19.31	19.05	19.21	803,913	+0.10(+0.55%)
Apr 20, 2011	19.16	19.19	18.96	19.11	1,132,144	+0.18(+0.94%)
Apr 19, 2011	18.73	19.02	18.71	18.93	728,911	+0.24(+1.29%)
Apr 18, 2011	18.80	18.80	18.51	18.69	1,108,615	-0.26(-1.40%)
Apr 15, 2011	18.79	19.17	18.76	18.95	767,756	+0.07(+0.36%)
Apr 14, 2011	18.84	18.97	18.73	18.89	708,273	-0.01(-0.03%)
Apr 13, 2011	18.98	19.22	18.81	18.89	854,923	+0.00(+0.00%)
Apr 12, 2011	19.39	19.39	18.56	18.89	1,767,822	-0.63(-3.22%)
Apr 11, 2011	19.96	19.98	19.45	19.52	1,118,459	-0.39(-1.98%)
Apr 08, 2011	19.86	19.99	19.82	19.92	693,344	+0.20(+1.00%)
Apr 07, 2011	19.71	19.82	19.67	19.72	891,504	+0.04(+0.19%)
Apr 06, 2011	19.71	19.80	19.63	19.68	918,366	+0.01(+0.06%)
Apr 05, 2011	19.53	19.73	19.50	19.67	760,881	+0.06(+0.28%)
Apr 04, 2011	19.60	19.70	19.56	19.61	587,205	+0.02(+0.13%)
Apr 01, 2011	19.71	19.77	19.53	19.59	881,845	+0.09(+0.44%)
Mar 31, 2011	19.63	19.72	19.46	19.50	974,593	-0.07(-0.38%)
Mar 30, 2011	19.53	19.68	19.45	19.58	619,288	+0.08(+0.41%)
Mar 29, 2011	19.43	19.59	19.28	19.50	755,661	+0.10(+0.54%)
Mar 28, 2011	19.40	19.60	19.31	19.39	606,950	-0.01(-0.06%)
Mar 25, 2011	19.40	19.57	19.37	19.40	953,312	-0.07(-0.38%)
Mar 24, 2011	19.43	19.70	19.41	19.48	860,683	-0.01(-0.03%)
Mar 23, 2011	19.42	19.53	19.26	19.48	803,733	+0.06(+0.29%)
Mar 22, 2011	19.55	19.61	19.31	19.43	752,299	-0.12(-0.60%)
Mar 21, 2011	19.49	19.56	19.43	19.55	1,032,574	+0.44(+2.29%)
Mar 18, 2011	19.05	19.25	19.00	19.11	890,335	+0.12(+0.62%)
Mar 17, 2011	18.81	19.06	18.65	18.99	1,304,013	+0.58(+3.14%)
Mar 16, 2011	18.10	18.71	18.07	18.41	2,009,530	+0.22(+1.22%)
Mar 15, 2011	18.05	18.36	18.02	18.19	3,390,597	-0.72(-3.81%)
Mar 14, 2011	18.65	18.96	18.55	18.91	1,001,370	+0.15(+0.79%)
Mar 11, 2011	18.56	19.00	18.49	18.76	1,622,641	-0.15(-0.78%)
Mar 10, 2011	19.26	19.26	18.57	18.91	1,643,348	-0.45(-2.32%)
Mar 09, 2011	19.71	19.82	19.25	19.36	1,195,062	-0.37(-1.87%)
Mar 08, 2011	19.68	19.76	19.40	19.73	945,169	-0.09(-0.43%)
Mar 07, 2011	20.02	20.12	19.61	19.82	1,416,660	-0.17(-0.86%)
Mar 04, 2011	19.90	20.01	19.80	19.99	863,358	+0.06(+0.28%)
Mar 03, 2011	19.84	20.00	19.72	19.93	916,281	+0.05(+0.25%)
Mar 02, 2011	19.85	19.96	19.74	19.88	1,182,121	+0.04(+0.19%)

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.