Enerplus Corp (NY: ERF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.315	8.524	8.173	8.500	6,034,583	+0.20(+2.45%)
May 30, 2012	8.549	8.561	8.272	8.297	3,714,358	-0.33(-3.85%)
May 29, 2012	8.586	8.758	8.506	8.629	3,652,333	+0.23(+2.71%)
May 25, 2012	8.414	8.469	8.358	8.401	3,035,673	-0.04(-0.51%)
May 24, 2012	8.635	8.666	8.315	8.444	2,905,858	-0.20(-2.28%)
May 23, 2012	8.543	8.641	8.236	8.641	4,676,124	+0.01(+0.14%)
May 22, 2012	8.808	8.832	8.561	8.629	4,521,062	-0.14(-1.55%)
May 21, 2012	8.444	8.789	8.444	8.765	3,211,827	+0.32(+3.79%)
May 18, 2012	8.574	8.703	8.432	8.444	3,426,946	-0.08(-0.94%)
May 17, 2012	8.808	8.863	8.512	8.524	4,659,970	-0.29(-3.28%)
May 16, 2012	8.962	9.171	8.777	8.814	4,201,648	-0.13(-1.45%)
May 15, 2012	9.424	9.436	8.919	8.943	5,494,395	-0.54(-5.65%)
May 14, 2012	9.812	9.812	9.439	9.479	4,565,165	-0.44(-4.41%)
May 11, 2012	10.30	10.41	9.867	9.916	5,313,468	-0.44(-4.28%)
May 10, 2012	10.42	10.56	10.31	10.36	3,194,093	+0.00(+0.00%)
May 09, 2012	10.37	10.48	10.19	10.36	3,590,244	-0.14(-1.35%)
May 08, 2012	10.62	10.66	10.33	10.50	4,400,915	-0.28(-2.63%)
May 07, 2012	10.79	10.85	10.64	10.78	3,028,137	-0.08(-0.74%)
May 04, 2012	11.05	11.10	10.83	10.87	3,682,226	-0.33(-2.92%)
May 03, 2012	11.52	11.54	11.15	11.19	2,140,423	-0.35(-3.04%)
May 02, 2012	11.73	11.78	11.44	11.54	3,117,058	-0.20(-1.73%)
May 01, 2012	11.43	11.78	11.35	11.75	4,127,606	+0.36(+3.14%)
Apr 30, 2012	11.24	11.41	11.13	11.39	2,647,862	+0.13(+1.15%)
Apr 27, 2012	11.34	11.35	11.14	11.26	2,271,350	-0.01(-0.11%)
Apr 26, 2012	11.04	11.32	10.99	11.27	2,580,136	+0.23(+2.06%)
Apr 25, 2012	10.94	11.08	10.75	11.04	3,402,195	+0.18(+1.70%)
Apr 24, 2012	10.95	11.01	10.84	10.86	3,143,077	-0.12(-1.12%)
Apr 23, 2012	10.96	11.09	10.83	10.98	2,962,777	-0.14(-1.22%)
Apr 20, 2012	11.19	11.27	11.06	11.12	2,463,348	-0.02(-0.22%)
Apr 19, 2012	11.09	11.33	10.98	11.14	3,637,287	+0.04(+0.39%)
Apr 18, 2012	11.28	11.28	11.09	11.10	3,358,738	-0.27(-2.38%)
Apr 17, 2012	11.46	11.62	11.33	11.37	2,525,651	-0.04(-0.32%)
Apr 16, 2012	11.55	11.61	11.29	11.41	3,277,508	-0.15(-1.28%)
Apr 13, 2012	11.86	11.89	11.53	11.55	3,063,506	-0.36(-3.00%)
Apr 12, 2012	11.79	11.97	11.77	11.91	2,926,068	+0.15(+1.31%)
Apr 11, 2012	11.94	12.07	11.73	11.76	3,516,494	-0.14(-1.19%)
Apr 10, 2012	12.13	12.19	11.74	11.90	5,524,260	-0.31(-2.57%)
Apr 09, 2012	12.43	12.47	12.13	12.21	4,874,918	-0.54(-4.20%)
Apr 05, 2012	12.81	12.90	12.55	12.75	4,064,075	-0.22(-1.71%)
Apr 04, 2012	13.49	13.52	12.92	12.97	7,948,301	-0.65(-4.75%)
Apr 03, 2012	14.02	14.03	13.61	13.62	2,666,624	-0.36(-2.56%)
Apr 02, 2012	13.74	14.03	13.74	13.98	1,740,197	+0.17(+1.20%)
Mar 30, 2012	13.88	13.95	13.75	13.81	1,996,143	-0.02(-0.18%)
Mar 29, 2012	13.94	13.95	13.67	13.83	2,322,049	-0.15(-1.06%)
Mar 28, 2012	14.15	14.25	13.89	13.98	1,947,783	-0.23(-1.60%)
Mar 27, 2012	14.30	14.30	14.18	14.21	1,173,805	-0.09(-0.60%)
Mar 26, 2012	14.35	14.39	14.22	14.30	1,141,637	+0.09(+0.65%)
Mar 23, 2012	14.05	14.25	13.99	14.20	1,267,750	+0.15(+1.10%)
Mar 22, 2012	14.20	14.23	13.96	14.05	2,702,892	-0.26(-1.81%)
Mar 21, 2012	14.38	14.38	14.25	14.31	1,446,576	-0.01(-0.04%)
Mar 20, 2012	14.31	14.60	14.26	14.31	2,108,146	-0.29(-1.98%)
Mar 19, 2012	14.65	14.68	14.46	14.60	1,519,696	-0.02(-0.17%)
Mar 16, 2012	14.49	14.64	14.45	14.63	1,454,426	+0.15(+1.06%)
Mar 15, 2012	14.35	14.52	14.24	14.47	1,234,408	+0.17(+1.16%)
Mar 14, 2012	14.51	14.60	14.25	14.31	1,641,574	-0.22(-1.53%)
Mar 13, 2012	14.39	14.54	14.32	14.53	1,423,589	+0.14(+0.98%)
Mar 12, 2012	14.69	14.72	14.36	14.39	2,513,695	-0.21(-1.43%)
Mar 09, 2012	14.38	14.63	14.36	14.60	1,807,022	+0.22(+1.50%)
Mar 08, 2012	14.30	14.40	14.25	14.38	1,315,643	+0.17(+1.21%)
Mar 07, 2012	14.39	14.39	14.15	14.21	2,266,280	-0.17(-1.20%)
Mar 06, 2012	14.55	14.64	14.26	14.38	3,274,206	-0.31(-2.14%)
Mar 05, 2012	14.84	14.85	14.63	14.70	2,292,729	-0.14(-0.95%)
Mar 02, 2012	15.03	15.03	14.81	14.84	1,540,158	-0.18(-1.19%)

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.