Enerplus Corp (USA) historical prices

   Watch this stock

Historical chart

    25.23 
    22.16 
    19.09 
 Jul 26, 2013 Jul 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 23, 2014 23.84 24.23 23.84 24.21 402,769
Jul 22, 2014 23.53 23.95 23.47 23.86 340,516
Jul 21, 2014 23.62 23.63 23.37 23.57 315,984
Jul 18, 2014 23.30 23.78 23.23 23.66 451,299
Jul 17, 2014 23.66 23.84 23.16 23.21 736,963
Jul 16, 2014 23.23 23.65 23.23 23.61 440,245
Jul 15, 2014 23.61 23.65 22.88 23.18 730,111
Jul 14, 2014 23.59 23.84 23.54 23.66 539,398
Jul 11, 2014 23.93 23.93 23.27 23.44 633,246
Jul 10, 2014 23.76 24.11 23.54 23.97 556,146
Jul 9, 2014 24.42 24.56 23.85 24.00 655,745
Jul 8, 2014 24.20 24.40 24.07 24.40 865,930
Jul 7, 2014 24.87 24.90 24.07 24.16 788,526
Jul 3, 2014 25.19 25.25 25.06 25.17 317,675
Jul 2, 2014 25.15 25.37 24.98 25.23 521,768
Jul 1, 2014 25.25 25.34 25.06 25.18 313,178
Jun 30, 2014 24.83 25.24 24.73 25.18 610,054
Jun 27, 2014 24.77 24.95 24.71 24.81 503,150
Jun 26, 2014 24.24 24.83 24.15 24.76 724,987
Jun 25, 2014 23.75 24.41 23.73 24.08 644,290
Jun 24, 2014 24.39 24.54 23.80 23.91 781,020
Jun 23, 2014 24.52 24.65 24.27 24.39 521,740
Jun 20, 2014 24.55 24.64 24.18 24.41 773,947
Jun 19, 2014 24.31 24.60 24.29 24.43 751,567
Jun 18, 2014 24.13 24.61 23.96 24.19 1,175,749
Jun 17, 2014 23.48 23.91 23.38 23.86 661,546
Jun 16, 2014 23.45 23.62 23.33 23.54 417,029
Jun 13, 2014 23.46 23.50 23.21 23.47 488,097
Jun 12, 2014 23.21 23.66 23.21 23.43 578,110
Jun 11, 2014 22.85 23.27 22.82 23.26 395,139