Enerplus Corp (USA) historical prices

   Watch this stock

Historical chart

    25.23 
    19.52 
    13.82 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 9.15 10.17 9.11 9.80 2,176,497
Jan 29, 2015 9.21 9.60 8.90 9.18 1,359,687
Jan 28, 2015 9.73 9.74 9.21 9.23 1,810,153
Jan 27, 2015 9.61 9.99 9.53 9.89 1,414,428
Jan 26, 2015 9.21 9.93 9.15 9.56 1,734,731
Jan 23, 2015 9.10 9.34 8.87 9.21 1,068,784
Jan 22, 2015 9.26 9.29 8.78 9.10 1,112,943
Jan 21, 2015 8.76 9.24 8.71 9.08 1,614,979
Jan 20, 2015 9.00 9.11 8.40 8.58 1,317,308
Jan 16, 2015 8.42 9.24 8.42 9.05 1,414,223
Jan 15, 2015 8.97 8.98 8.36 8.39 1,384,112
Jan 14, 2015 8.05 8.65 7.96 8.62 1,405,107
Jan 13, 2015 8.20 8.27 7.89 8.13 1,432,971
Jan 12, 2015 8.54 8.54 8.16 8.25 1,120,924
Jan 9, 2015 8.70 8.76 8.49 8.60 1,361,679
Jan 8, 2015 8.84 8.92 8.55 8.79 1,546,873
Jan 7, 2015 8.95 9.14 8.57 8.62 1,448,686
Jan 6, 2015 8.82 9.27 8.75 8.85 1,973,895
Jan 5, 2015 9.58 9.60 8.86 8.93 2,163,888
Jan 2, 2015 9.60 9.89 9.44 9.79 1,040,994
Dec 31, 2014 9.46 9.71 9.33 9.60 1,744,972
Dec 30, 2014 9.55 9.70 9.34 9.61 2,025,216
Dec 29, 2014 9.87 10.00 9.52 9.61 2,132,314
Dec 26, 2014 10.05 10.24 9.82 9.88 879,685
Dec 24, 2014 10.05 10.11 9.66 9.96 833,441
Dec 23, 2014 9.83 10.24 9.80 10.18 1,724,120
Dec 22, 2014 10.20 10.23 9.55 9.72 2,045,959
Dec 19, 2014 9.95 10.60 9.85 10.18 2,903,659
Dec 18, 2014 10.22 11.34 9.52 9.93 2,624,399
Dec 17, 2014 8.44 9.79 8.44 9.45 2,284,465