Enerplus Corp (USA) historical prices

   Watch this stock

Historical chart

    20.93 
    15.52 
    10.11 
 Sep 4, 2014 Sep 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2015 6.02 6.14 5.65 6.01 3,140,822
Sep 1, 2015 6.05 6.31 5.82 5.98 2,045,980
Aug 31, 2015 5.86 6.44 5.57 6.34 2,239,678
Aug 28, 2015 5.54 6.10 5.54 5.97 1,920,551
Aug 27, 2015 5.17 5.65 5.00 5.65 2,066,245
Aug 26, 2015 4.78 4.99 4.67 4.97 1,930,202
Aug 25, 2015 5.07 5.15 4.67 4.70 1,414,494
Aug 24, 2015 4.71 5.16 4.54 4.70 2,576,755
Aug 21, 2015 5.54 5.58 5.19 5.27 2,378,022
Aug 20, 2015 5.70 5.83 5.57 5.62 1,527,713
Aug 19, 2015 6.06 6.10 5.60 5.67 1,736,721
Aug 18, 2015 6.16 6.18 5.96 6.16 1,197,119
Aug 17, 2015 6.20 6.32 6.14 6.16 1,275,442
Aug 14, 2015 6.46 6.68 6.25 6.33 1,131,316
Aug 13, 2015 6.77 6.77 6.26 6.39 1,567,070
Aug 12, 2015 6.72 7.02 6.63 6.89 1,095,092
Aug 11, 2015 6.72 6.84 6.42 6.67 1,673,216
Aug 10, 2015 6.31 7.00 6.19 6.98 2,024,050
Aug 7, 2015 6.24 6.47 6.03 6.10 2,270,013
Aug 6, 2015 5.81 6.09 5.69 6.09 1,835,364
Aug 5, 2015 6.14 6.29 5.90 5.90 1,175,501
Aug 4, 2015 6.06 6.26 6.00 6.02 1,028,223
Aug 3, 2015 6.13 6.27 6.03 6.03 836,668
Jul 31, 2015 6.39 6.42 6.03 6.23 2,349,103
Jul 30, 2015 6.52 6.64 6.28 6.40 1,373,492
Jul 29, 2015 6.27 6.62 6.17 6.56 1,831,958
Jul 28, 2015 6.09 6.42 6.05 6.30 1,283,469
Jul 27, 2015 6.66 6.66 6.06 6.09 1,984,201
Jul 24, 2015 6.98 6.99 6.70 6.79 1,146,200
Jul 23, 2015 7.15 7.28 6.79 6.99 1,515,416