Enerplus Corp (USA) historical prices

   Watch this stock

Historical chart

    12.88 
    9.31 
    5.73 
 Feb 12, 2015 Feb 9, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 9, 2016 3.00 3.05 2.82 2.85 1,063,583
Feb 8, 2016 3.10 3.22 3.02 3.04 1,045,907
Feb 5, 2016 3.12 3.29 3.07 3.19 790,331
Feb 4, 2016 3.16 3.35 3.12 3.21 1,228,580
Feb 3, 2016 2.91 3.16 2.67 3.14 1,811,742
Feb 2, 2016 2.97 2.97 2.79 2.80 1,076,865
Feb 1, 2016 3.04 3.11 2.95 3.08 1,359,693
Jan 29, 2016 3.17 3.29 3.06 3.17 1,222,754
Jan 28, 2016 3.06 3.15 2.91 3.15 1,453,729
Jan 27, 2016 2.72 2.98 2.70 2.83 1,269,622
Jan 26, 2016 2.58 2.76 2.50 2.76 2,046,122
Jan 25, 2016 2.61 2.81 2.45 2.45 2,517,755
Jan 22, 2016 2.59 2.80 2.57 2.67 1,918,845
Jan 21, 2016 2.17 2.57 2.10 2.39 1,732,693
Jan 20, 2016 2.04 2.24 1.84 2.20 2,263,565
Jan 19, 2016 2.29 2.39 2.13 2.16 1,548,141
Jan 15, 2016 2.24 2.36 2.19 2.30 1,501,952
Jan 14, 2016 2.32 2.46 2.17 2.44 2,322,619
Jan 13, 2016 2.50 2.55 2.24 2.29 1,972,594
Jan 12, 2016 2.64 2.69 2.29 2.40 2,253,901
Jan 11, 2016 2.72 2.76 2.44 2.45 1,485,290
Jan 8, 2016 2.83 2.84 2.63 2.78 1,662,001
Jan 7, 2016 2.90 2.99 2.81 2.83 1,765,901
Jan 6, 2016 3.14 3.16 2.97 3.01 1,669,397
Jan 5, 2016 3.50 3.50 3.22 3.25 1,058,181
Jan 4, 2016 3.47 3.66 3.38 3.53 1,562,685
Dec 31, 2015 3.28 3.46 3.27 3.42 1,928,050
Dec 30, 2015 3.38 3.50 3.31 3.31 1,614,396
Dec 29, 2015 3.48 3.59 3.38 3.48 1,396,530
Dec 28, 2015 3.41 3.46 3.36 3.37 954,530