Enerplus Corp (USA): NYSE:ERF historical prices

You have no recent quotes

chg | %

May 25, 2012

May 23, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 23, 2013	15.68	16.09	15.54	16.06	860,734
May 22, 2013	16.26	16.35	15.84	15.94	1,349,422
May 21, 2013	15.98	16.47	15.93	16.26	921,002
May 20, 2013	15.88	16.19	15.88	16.15	1,087,155
May 17, 2013	15.62	16.00	15.54	15.86	1,271,050
May 16, 2013	15.47	15.82	15.42	15.61	854,849
May 15, 2013	15.58	15.69	15.16	15.53	1,257,225
May 14, 2013	15.72	15.95	15.44	15.65	1,453,139
May 13, 2013	15.26	15.86	15.15	15.69	2,340,851
May 10, 2013	14.29	15.07	14.15	15.03	1,868,091
May 9, 2013	14.02	14.34	13.96	14.25	887,034
May 8, 2013	14.25	14.42	14.02	14.10	821,538
May 7, 2013	14.22	14.42	14.18	14.28	742,813
May 6, 2013	14.11	14.35	14.02	14.22	701,214
May 3, 2013	14.00	14.29	13.97	14.11	758,270
May 2, 2013	13.97	14.09	13.89	13.89	688,036
May 1, 2013	13.76	14.08	13.76	13.96	1,045,186
Apr 30, 2013	13.72	14.14	13.71	14.10	1,228,397
Apr 29, 2013	13.70	13.80	13.63	13.70	627,260
Apr 26, 2013	13.65	13.70	13.30	13.58	866,210
Apr 25, 2013	13.30	13.90	13.19	13.65	1,332,365
Apr 24, 2013	12.80	13.12	12.75	13.05	751,732
Apr 23, 2013	12.85	12.92	12.66	12.76	825,383
Apr 22, 2013	12.91	13.03	12.72	12.81	862,373
Apr 19, 2013	12.80	12.95	12.65	12.87	932,226
Apr 18, 2013	12.80	13.14	12.63	12.90	1,036,606
Apr 17, 2013	13.26	13.26	12.60	12.76	1,397,177
Apr 16, 2013	13.28	13.47	13.10	13.41	748,124
Apr 15, 2013	13.68	13.70	13.20	13.21	1,303,318
Apr 12, 2013	14.06	14.10	13.75	13.90	762,019