Enerplus Corp (USA) historical prices

   Watch this stock

Historical chart

    24.40 
    18.97 
    13.54 
 Jul 8, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 8.45 8.69 8.34 8.61 875,951
Jul 1, 2015 8.76 8.80 8.33 8.36 892,022
Jun 30, 2015 8.66 8.82 8.59 8.79 997,809
Jun 29, 2015 8.82 8.95 8.56 8.56 1,408,117
Jun 26, 2015 9.12 9.12 8.91 9.04 681,446
Jun 25, 2015 9.39 9.44 9.16 9.18 568,138
Jun 24, 2015 9.58 9.77 9.37 9.37 769,152
Jun 23, 2015 9.41 9.65 9.32 9.61 778,600
Jun 22, 2015 9.37 9.54 9.22 9.41 788,487
Jun 19, 2015 9.45 9.58 9.25 9.40 1,273,326
Jun 18, 2015 9.72 9.75 9.53 9.53 839,299
Jun 17, 2015 9.66 9.80 9.46 9.61 748,973
Jun 16, 2015 9.46 9.53 9.39 9.51 837,673
Jun 15, 2015 9.48 9.54 9.26 9.46 900,138
Jun 12, 2015 9.73 9.88 9.54 9.58 906,947
Jun 11, 2015 9.85 10.50 9.79 9.82 2,182,088
Jun 10, 2015 9.28 9.79 9.20 9.68 1,716,057
Jun 9, 2015 9.11 9.29 8.97 8.98 861,763
Jun 8, 2015 9.15 9.26 8.86 8.92 810,148
Jun 5, 2015 9.19 9.39 9.03 9.18 852,473
Jun 4, 2015 9.42 9.44 9.21 9.21 854,088
Jun 3, 2015 9.68 9.69 9.51 9.53 816,427
Jun 2, 2015 9.52 9.94 9.48 9.76 923,769
Jun 1, 2015 9.63 9.67 9.32 9.45 715,966
May 29, 2015 9.47 9.68 9.44 9.63 1,073,274
May 28, 2015 9.73 9.73 9.35 9.48 996,195
May 27, 2015 9.75 9.92 9.59 9.65 1,139,822
May 26, 2015 10.01 10.15 9.77 9.80 1,077,610
May 22, 2015 10.02 10.28 9.91 10.21 1,001,282
May 21, 2015 10.09 10.25 9.93 10.16 800,800