Enerplus Corp (USA) historical prices

   Watch this stock

Historical chart

    22.92 
    17.29 
    11.66 
 Aug 6, 2014 Aug 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 22, 2015 7.36 7.37 7.09 7.13 1,027,901
Jul 21, 2015 7.34 7.62 7.31 7.47 1,092,158
Jul 20, 2015 7.62 7.64 7.24 7.27 1,384,384
Jul 17, 2015 7.90 7.90 7.62 7.62 1,772,799
Jul 16, 2015 8.08 8.13 7.91 7.93 777,293
Jul 15, 2015 8.22 8.31 7.92 7.99 1,085,421
Jul 14, 2015 8.07 8.35 8.06 8.30 1,122,825
Jul 13, 2015 8.11 8.18 7.94 8.10 908,467
Jul 10, 2015 8.18 8.27 7.98 8.15 966,349
Jul 9, 2015 8.15 8.36 7.93 8.13 1,126,596
Jul 8, 2015 8.06 8.30 7.83 7.95 884,592
Jul 7, 2015 8.03 8.27 7.68 8.24 1,724,556
Jul 6, 2015 8.25 8.32 8.05 8.05 1,168,062
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