Enerplus Corp (USA) historical prices

   Watch this stock

Historical chart

    25.23 
    19.52 
    13.82 
 May 29, 2014 May 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 20, 2015 9.96 10.06 9.82 10.00 1,021,395
May 19, 2015 10.30 10.32 9.80 9.90 1,742,933
May 18, 2015 10.69 10.69 10.30 10.46 997,757
May 15, 2015 10.43 10.86 10.29 10.72 909,289
May 14, 2015 10.99 11.04 10.56 10.56 1,344,409
May 13, 2015 11.13 11.17 10.83 10.92 957,115
May 12, 2015 11.15 11.17 10.91 10.99 1,379,909
May 11, 2015 11.36 11.45 10.91 11.02 1,382,330
May 8, 2015 11.39 11.53 10.95 11.41 1,347,326
May 7, 2015 11.80 11.81 11.30 11.40 1,229,559
May 6, 2015 12.37 12.38 11.78 11.84 1,076,810
May 5, 2015 12.51 12.67 12.07 12.14 894,301
May 4, 2015 12.48 12.60 12.16 12.27 752,274
May 1, 2015 12.56 12.64 12.26 12.45 696,653
Apr 30, 2015 12.59 12.73 12.18 12.61 952,013
Apr 29, 2015 12.13 12.72 12.08 12.53 976,740
Apr 28, 2015 12.37 12.50 12.00 12.13 1,210,952
Apr 27, 2015 12.55 12.68 12.29 12.39 738,285
Apr 24, 2015 12.71 12.87 12.38 12.44 1,141,051
Apr 23, 2015 12.45 12.91 12.45 12.75 1,105,838
Apr 22, 2015 12.54 12.64 12.30 12.37 1,126,268
Apr 21, 2015 12.92 12.99 12.33 12.48 1,259,352
Apr 20, 2015 12.71 13.16 12.71 12.88 1,035,682
Apr 17, 2015 12.58 12.95 12.52 12.72 1,260,337
Apr 16, 2015 12.58 12.89 12.27 12.71 1,272,844
Apr 15, 2015 11.86 12.74 11.80 12.66 1,928,058