Enerplus Corp (NY: ERF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	19.56	19.80	19.42	19.47	1,170,249	+0.01(+0.03%)
Jun 29, 2011	19.20	19.52	19.07	19.46	969,270	+0.43(+2.27%)
Jun 28, 2011	18.73	19.04	18.72	19.03	964,533	+0.44(+2.39%)
Jun 27, 2011	18.46	18.60	18.36	18.58	729,612	+0.02(+0.10%)
Jun 24, 2011	18.79	18.79	18.50	18.57	852,538	-0.16(-0.85%)
Jun 23, 2011	18.74	18.78	18.33	18.73	1,815,096	-0.28(-1.46%)
Jun 22, 2011	18.99	19.13	18.92	19.00	861,624	+0.00(+0.00%)
Jun 21, 2011	18.46	19.10	18.44	19.00	1,301,417	+0.69(+3.77%)
Jun 20, 2011	18.31	18.36	18.24	18.31	1,068,543	-0.08(-0.44%)
Jun 17, 2011	18.63	18.70	18.34	18.39	943,687	-0.16(-0.86%)
Jun 16, 2011	18.62	18.73	18.34	18.55	1,220,197	-0.22(-1.15%)
Jun 15, 2011	19.02	19.14	18.60	18.77	1,505,468	-0.39(-2.06%)
Jun 14, 2011	18.99	19.32	18.89	19.16	1,026,501	+0.34(+1.80%)
Jun 13, 2011	19.07	19.08	18.52	18.83	2,170,964	-0.26(-1.39%)
Jun 10, 2011	19.21	19.26	18.95	19.09	1,638,951	-0.23(-1.18%)
Jun 09, 2011	19.10	19.37	19.01	19.32	1,306,975	+0.31(+1.62%)
Jun 08, 2011	19.05	19.32	18.95	19.01	1,580,113	-0.23(-1.22%)
Jun 07, 2011	19.24	19.45	19.10	19.24	1,297,743	+0.12(+0.61%)
Jun 06, 2011	19.55	19.56	19.07	19.13	1,499,266	-0.45(-2.30%)
Jun 03, 2011	19.18	19.60	19.08	19.58	2,121,829	+0.03(+0.16%)
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%)

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.