Enerplus Corp (USA) historical prices

   Watch this stock

Historical chart

    25.23 
    22.16 
    19.09 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 19.28 19.43 18.45 18.60 1,753,197
Sep 18, 2014 19.77 19.79 19.24 19.42 545,045
Sep 17, 2014 19.83 20.04 19.60 19.63 599,254
Sep 16, 2014 19.58 19.96 19.58 19.81 497,399
Sep 15, 2014 19.46 19.64 19.20 19.59 632,650
Sep 12, 2014 19.75 19.95 19.35 19.47 626,619
Sep 11, 2014 19.76 19.91 19.55 19.84 926,359
Sep 10, 2014 20.17 20.20 19.84 19.92 777,635
Sep 9, 2014 20.07 20.54 20.05 20.23 670,502
Sep 8, 2014 20.79 20.81 20.21 20.25 764,015
Sep 5, 2014 20.58 21.00 20.50 20.93 667,077
Sep 4, 2014 21.35 21.65 20.48 20.64 1,072,761
Sep 3, 2014 21.98 22.10 21.33 21.35 1,228,290
Sep 2, 2014 22.62 22.79 21.88 22.00 734,779
Aug 29, 2014 22.54 22.95 22.54 22.92 473,660
Aug 28, 2014 22.38 22.69 22.31 22.54 491,560
Aug 27, 2014 22.33 22.49 22.22 22.43 357,303
Aug 26, 2014 22.08 22.42 22.08 22.19 417,787
Aug 25, 2014 21.83 22.11 21.78 21.96 414,028
Aug 22, 2014 21.93 21.98 21.57 21.89 340,812
Aug 21, 2014 21.89 21.99 21.77 21.95 377,623
Aug 20, 2014 22.10 22.11 21.68 21.91 351,493
Aug 19, 2014 21.82 22.09 21.77 22.08 487,908
Aug 18, 2014 21.83 22.11 21.56 21.70 435,294
Aug 15, 2014 21.58 21.83 21.32 21.79 457,386
Aug 14, 2014 21.91 22.04 21.49 21.57 528,357
Aug 13, 2014 22.10 22.10 21.73 21.91 530,425
Aug 12, 2014 22.42 22.43 21.85 22.02 687,732
Aug 11, 2014 22.59 22.87 22.38 22.51 515,436
Aug 8, 2014 22.24 22.73 21.89 22.58 493,529