Enerplus Corp (USA) historical prices

   Watch this stock

Historical chart

    25.23 
    19.52 
    13.82 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 12.71 12.87 12.38 12.44 1,141,051
Apr 23, 2015 12.45 12.91 12.45 12.75 1,105,838
Apr 22, 2015 12.54 12.64 12.30 12.37 1,126,268
Apr 21, 2015 12.92 12.99 12.33 12.48 1,259,352
Apr 20, 2015 12.71 13.16 12.71 12.88 1,035,682
Apr 17, 2015 12.58 12.95 12.52 12.72 1,260,337
Apr 16, 2015 12.58 12.89 12.27 12.71 1,272,844
Apr 15, 2015 11.86 12.74 11.80 12.66 1,928,058
Apr 14, 2015 11.70 12.13 11.62 11.74 1,764,012
Apr 13, 2015 11.61 11.85 11.42 11.43 1,373,708
Apr 10, 2015 11.32 11.71 11.32 11.58 1,263,311
Apr 9, 2015 11.05 11.36 11.01 11.24 915,933
Apr 8, 2015 11.35 11.46 10.82 10.89 1,245,080
Apr 7, 2015 10.98 11.62 10.96 11.42 1,378,027
Apr 6, 2015 10.79 11.25 10.79 11.20 1,274,375
Apr 2, 2015 10.33 10.74 10.30 10.71 1,030,168
Apr 1, 2015 10.21 10.62 10.21 10.44 947,424
Mar 31, 2015 10.04 10.34 9.83 10.14 795,551
Mar 30, 2015 10.10 10.25 10.00 10.21 755,502
Mar 27, 2015 10.36 10.42 10.07 10.09 993,367
Mar 26, 2015 10.70 10.77 10.22 10.53 1,478,016
Mar 25, 2015 10.29 10.54 10.03 10.38 1,168,868
Mar 24, 2015 9.94 10.23 9.89 10.23 877,228
Mar 23, 2015 9.94 10.24 9.90 9.94 989,008
Mar 20, 2015 9.93 10.09 9.74 9.88 2,698,047
Mar 19, 2015 9.71 9.84 9.54 9.64 1,081,994
Mar 18, 2015 9.35 10.09 9.10 10.07 1,981,771
Mar 17, 2015 9.25 9.55 9.20 9.46 949,549
Mar 16, 2015 9.16 9.33 8.86 9.32 1,117,379
Mar 13, 2015 9.42 9.50 9.00 9.30 1,017,756