Enerplus Corp (NY: ERF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.316	8.525	8.174	8.501	6,033,843	+0.20(+2.45%)
May 30, 2012	8.550	8.562	8.273	8.298	3,713,902	-0.33(-3.85%)
May 29, 2012	8.587	8.760	8.507	8.630	3,651,885	+0.23(+2.71%)
May 25, 2012	8.415	8.470	8.359	8.402	3,035,301	-0.04(-0.51%)
May 24, 2012	8.636	8.667	8.316	8.445	2,905,501	-0.20(-2.28%)
May 23, 2012	8.544	8.643	8.237	8.643	4,675,551	+0.01(+0.14%)
May 22, 2012	8.809	8.833	8.562	8.630	4,520,508	-0.14(-1.55%)
May 21, 2012	8.445	8.790	8.445	8.766	3,211,433	+0.32(+3.79%)
May 18, 2012	8.575	8.704	8.433	8.445	3,426,526	-0.08(-0.94%)
May 17, 2012	8.809	8.864	8.513	8.525	4,659,398	-0.29(-3.28%)
May 16, 2012	8.963	9.172	8.778	8.815	4,201,133	-0.13(-1.45%)
May 15, 2012	9.425	9.437	8.920	8.944	5,493,721	-0.54(-5.65%)
May 14, 2012	9.813	9.813	9.440	9.480	4,564,605	-0.44(-4.41%)
May 11, 2012	10.30	10.41	9.868	9.918	5,312,816	-0.44(-4.28%)
May 10, 2012	10.42	10.56	10.31	10.36	3,193,701	+0.00(+0.00%)
May 09, 2012	10.37	10.48	10.19	10.36	3,589,804	-0.14(-1.35%)
May 08, 2012	10.63	10.66	10.33	10.50	4,400,376	-0.28(-2.63%)
May 07, 2012	10.79	10.85	10.64	10.79	3,027,765	-0.08(-0.74%)
May 04, 2012	11.05	11.10	10.83	10.87	3,681,774	-0.33(-2.92%)
May 03, 2012	11.52	11.54	11.15	11.19	2,140,160	-0.35(-3.04%)
May 02, 2012	11.73	11.78	11.44	11.54	3,116,675	-0.20(-1.73%)
May 01, 2012	11.43	11.78	11.35	11.75	4,127,099	+0.36(+3.14%)
Apr 30, 2012	11.24	11.41	11.13	11.39	2,647,537	+0.13(+1.15%)
Apr 27, 2012	11.34	11.35	11.14	11.26	2,271,072	-0.01(-0.11%)
Apr 26, 2012	11.04	11.32	10.99	11.27	2,579,820	+0.23(+2.06%)
Apr 25, 2012	10.94	11.08	10.75	11.04	3,401,778	+0.18(+1.70%)
Apr 24, 2012	10.95	11.01	10.84	10.86	3,142,692	-0.12(-1.12%)
Apr 23, 2012	10.96	11.09	10.83	10.98	2,962,413	-0.14(-1.22%)
Apr 20, 2012	11.19	11.27	11.06	11.12	2,463,046	-0.02(-0.22%)
Apr 19, 2012	11.09	11.33	10.98	11.14	3,636,841	+0.04(+0.39%)
Apr 18, 2012	11.29	11.29	11.09	11.10	3,358,327	-0.27(-2.38%)
Apr 17, 2012	11.46	11.62	11.33	11.37	2,525,341	-0.04(-0.32%)
Apr 16, 2012	11.55	11.61	11.29	11.41	3,277,106	-0.15(-1.28%)
Apr 13, 2012	11.86	11.89	11.53	11.56	3,063,130	-0.36(-3.00%)
Apr 12, 2012	11.80	11.97	11.77	11.91	2,925,709	+0.15(+1.31%)
Apr 11, 2012	11.94	12.07	11.73	11.76	3,516,063	-0.14(-1.19%)
Apr 10, 2012	12.14	12.19	11.74	11.90	5,523,583	-0.31(-2.57%)
Apr 09, 2012	12.43	12.47	12.14	12.22	4,874,321	-0.54(-4.20%)
Apr 05, 2012	12.81	12.91	12.55	12.75	4,063,577	-0.22(-1.71%)
Apr 04, 2012	13.49	13.52	12.92	12.97	7,947,326	-0.65(-4.75%)
Apr 03, 2012	14.02	14.03	13.61	13.62	2,666,297	-0.36(-2.56%)
Apr 02, 2012	13.74	14.03	13.74	13.98	1,739,984	+0.17(+1.20%)
Mar 30, 2012	13.88	13.95	13.76	13.81	1,995,898	-0.02(-0.18%)
Mar 29, 2012	13.94	13.95	13.68	13.84	2,321,765	-0.15(-1.06%)
Mar 28, 2012	14.15	14.25	13.89	13.98	1,947,545	-0.23(-1.60%)
Mar 27, 2012	14.30	14.30	14.19	14.21	1,173,661	-0.09(-0.60%)
Mar 26, 2012	14.35	14.39	14.22	14.30	1,141,497	+0.09(+0.65%)
Mar 23, 2012	14.05	14.25	14.00	14.21	1,267,594	+0.15(+1.10%)
Mar 22, 2012	14.20	14.23	13.96	14.05	2,702,561	-0.26(-1.81%)
Mar 21, 2012	14.38	14.38	14.25	14.31	1,446,398	-0.01(-0.04%)
Mar 20, 2012	14.32	14.61	14.27	14.32	2,107,888	-0.29(-1.98%)
Mar 19, 2012	14.65	14.69	14.46	14.61	1,519,510	-0.02(-0.17%)
Mar 16, 2012	14.49	14.64	14.45	14.63	1,454,247	+0.15(+1.06%)
Mar 15, 2012	14.35	14.53	14.24	14.48	1,234,257	+0.17(+1.16%)
Mar 14, 2012	14.51	14.60	14.25	14.31	1,641,373	-0.22(-1.53%)
Mar 13, 2012	14.39	14.54	14.32	14.53	1,423,415	+0.14(+0.98%)
Mar 12, 2012	14.69	14.72	14.36	14.39	2,513,387	-0.21(-1.44%)
Mar 09, 2012	14.38	14.63	14.36	14.60	1,806,800	+0.22(+1.50%)
Mar 08, 2012	14.30	14.40	14.25	14.38	1,315,482	+0.17(+1.21%)
Mar 07, 2012	14.40	14.40	14.16	14.21	2,266,002	-0.17(-1.20%)
Mar 06, 2012	14.55	14.64	14.26	14.38	3,273,804	-0.31(-2.14%)
Mar 05, 2012	14.84	14.85	14.63	14.70	2,292,448	-0.14(-0.95%)
Mar 02, 2012	15.03	15.03	14.81	14.84	1,539,969	-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.