Enerplus Corp (NY: ERF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	4.123	4.354	4.123	4.322	1,965,358	+0.24(+5.84%)
May 27, 2016	4.131	4.083	4.083	4.083	921,155	-0.10(-2.47%)
May 26, 2016	4.218	4.258	4.052	4.187	1,472,591	+0.03(+0.76%)
May 25, 2016	3.988	4.175	3.988	4.155	1,873,534	+0.21(+5.44%)
May 24, 2016	4.020	4.083	3.885	3.940	1,305,025	-0.06(-1.58%)
May 23, 2016	3.917	4.028	3.857	4.004	861,205	+0.00(+0.00%)
May 20, 2016	3.940	4.123	3.936	4.004	1,374,068	+0.10(+2.64%)
May 19, 2016	3.821	3.944	3.718	3.901	1,899,949	-0.02(-0.61%)
May 18, 2016	4.170	4.185	3.877	3.925	2,334,682	-0.28(-6.60%)
May 17, 2016	4.218	4.260	4.147	4.202	2,565,786	-0.02(-0.38%)
May 16, 2016	4.170	4.234	4.091	4.218	2,136,621	+0.17(+4.11%)
May 13, 2016	4.099	4.206	4.043	4.051	2,383,360	-0.10(-2.48%)
May 12, 2016	4.281	4.281	4.083	4.154	2,107,849	-0.05(-1.13%)
May 11, 2016	4.234	4.281	4.147	4.202	3,944,460	-0.32(-7.02%)
May 10, 2016	4.210	4.551	4.210	4.519	3,376,235	+0.35(+8.37%)
May 09, 2016	4.020	4.273	3.940	4.170	3,687,464	+0.14(+3.54%)
May 06, 2016	3.742	4.250	3.742	4.028	3,232,394	+0.10(+2.63%)
May 05, 2016	4.028	4.067	3.794	3.925	2,441,304	+0.07(+1.85%)
May 04, 2016	3.917	4.029	3.734	3.853	1,192,248	-0.04(-1.02%)
May 03, 2016	4.067	4.107	3.782	3.893	1,953,652	-0.32(-7.53%)
May 02, 2016	4.361	4.400	4.127	4.210	2,512,642	-0.15(-3.45%)
Apr 29, 2016	4.392	4.516	4.234	4.361	2,352,016	+0.04(+0.92%)
Apr 28, 2016	4.400	4.507	4.254	4.321	2,100,382	-0.08(-1.80%)
Apr 27, 2016	4.289	4.448	4.202	4.400	2,398,957	+0.23(+5.50%)
Apr 26, 2016	4.155	4.274	4.092	4.171	1,067,590	+0.07(+1.74%)
Apr 25, 2016	4.297	4.329	4.028	4.100	1,860,612	-0.21(-4.95%)
Apr 22, 2016	4.092	4.353	4.092	4.313	1,868,095	+0.25(+6.03%)
Apr 21, 2016	4.123	4.200	3.997	4.068	1,668,158	-0.03(-0.77%)
Apr 20, 2016	4.052	4.202	3.984	4.100	3,005,504	-0.07(-1.71%)
Apr 19, 2016	3.973	4.179	3.933	4.171	3,496,004	+0.30(+7.77%)
Apr 18, 2016	3.474	3.941	3.435	3.870	3,475,169	+0.24(+6.54%)
Apr 15, 2016	3.672	3.728	3.577	3.633	1,842,353	-0.19(-4.97%)
Apr 14, 2016	3.854	3.902	3.751	3.823	2,510,907	-0.02(-0.41%)
Apr 13, 2016	3.815	3.957	3.728	3.838	3,045,794	+0.03(+0.83%)
Apr 12, 2016	3.490	3.862	3.482	3.807	3,297,674	+0.37(+10.83%)
Apr 11, 2016	3.387	3.530	3.364	3.435	1,428,903	+0.11(+3.33%)
Apr 08, 2016	3.205	3.379	3.197	3.324	1,922,725	+0.24(+7.69%)
Apr 07, 2016	3.071	3.150	3.003	3.087	817,293	-0.02(-0.51%)
Apr 06, 2016	2.912	3.142	2.857	3.102	1,257,181	+0.28(+9.80%)
Apr 05, 2016	2.889	2.912	2.810	2.825	812,297	-0.10(-3.51%)
Apr 04, 2016	3.055	3.063	2.897	2.928	1,382,009	-0.13(-4.39%)
Apr 01, 2016	2.952	3.106	2.944	3.063	1,364,948	-0.05(-1.53%)
Mar 31, 2016	3.015	3.118	3.015	3.110	2,474,752	+0.08(+2.61%)
Mar 30, 2016	3.023	3.158	2.992	3.031	1,740,193	+0.08(+2.68%)
Mar 29, 2016	2.770	2.968	2.738	2.952	1,175,646	+0.08(+2.75%)
Mar 28, 2016	2.944	2.952	2.810	2.873	1,281,191	-0.06(-2.15%)
Mar 24, 2016	2.770	2.936	2.936	2.936	1,434,800	+0.13(+4.49%)
Mar 23, 2016	2.865	2.920	2.794	2.810	1,647,200	-0.12(-4.04%)
Mar 22, 2016	2.857	2.936	2.849	2.928	1,083,297	+0.01(+0.27%)
Mar 21, 2016	2.952	3.050	2.849	2.920	1,856,218	+0.01(+0.27%)
Mar 18, 2016	3.110	3.181	2.897	2.912	12,597,433	-0.15(-4.90%)
Mar 17, 2016	3.054	3.086	2.944	3.062	2,511,766	+0.14(+4.87%)
Mar 16, 2016	2.754	2.920	2.747	2.920	2,401,283	+0.20(+7.25%)
Mar 15, 2016	2.668	2.723	2.557	2.723	1,655,057	-0.04(-1.43%)
Mar 14, 2016	2.747	2.802	2.676	2.762	1,377,431	-0.09(-3.31%)
Mar 11, 2016	2.873	2.928	2.802	2.857	1,580,481	+0.08(+2.84%)
Mar 10, 2016	2.833	2.833	2.672	2.778	1,786,941	-0.06(-2.22%)
Mar 09, 2016	2.794	2.952	2.794	2.841	1,719,077	+0.06(+1.98%)
Mar 08, 2016	3.031	3.062	2.762	2.786	2,434,147	-0.30(-9.72%)
Mar 07, 2016	3.070	3.181	3.015	3.086	2,824,643	+0.10(+3.44%)
Mar 04, 2016	2.857	2.960	2.841	2.983	3,735,062	+0.19(+6.78%)
Mar 03, 2016	2.573	2.825	2.549	2.794	2,565,512	+0.21(+7.93%)
Mar 02, 2016	2.344	2.597	2.336	2.589	2,864,919	+0.18(+7.54%)

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.