Enerplus Corp (USA) historical prices

   Watch this stock

Historical chart

    25.23 
    19.52 
    13.82 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 16, 2014 7.99 9.08 7.75 8.43 2,552,536
Dec 15, 2014 9.10 9.28 7.98 8.11 3,131,869
Dec 12, 2014 9.22 9.55 9.03 9.31 1,558,075
Dec 11, 2014 9.64 10.08 9.39 9.41 1,462,998
Dec 10, 2014 10.43 10.46 9.56 9.72 2,536,232
Dec 9, 2014 10.85 11.24 10.64 10.68 1,806,906
Dec 8, 2014 11.97 12.00 10.70 10.88 1,711,555
Dec 5, 2014 12.11 12.54 11.97 12.26 1,938,020
Dec 4, 2014 12.85 13.09 12.05 12.11 1,538,490
Dec 3, 2014 12.77 13.49 12.60 13.07 1,171,517
Dec 2, 2014 12.61 13.52 12.61 12.77 1,795,673
Dec 1, 2014 13.05 13.23 12.48 12.67 1,637,713
Nov 28, 2014 13.36 13.39 12.75 13.05 1,128,257
Nov 26, 2014 15.12 15.23 14.52 14.58 1,023,293
Nov 25, 2014 15.30 15.58 15.10 15.24 1,052,440
Nov 24, 2014 15.83 15.83 15.04 15.21 1,386,767
Nov 21, 2014 16.26 16.35 15.66 15.90 1,789,011
Nov 20, 2014 15.16 15.92 15.06 15.89 1,747,883
Nov 19, 2014 15.17 15.29 14.81 15.14 1,395,438
Nov 18, 2014 15.04 15.30 14.70 15.15 1,485,808
Nov 17, 2014 15.21 15.26 14.70 14.97 1,427,345
Nov 14, 2014 14.76 15.34 14.67 15.24 805,668
Nov 13, 2014 15.35 15.45 14.46 14.69 1,099,035
Nov 12, 2014 15.11 15.69 14.93 15.40 1,235,510
Nov 11, 2014 14.50 15.44 14.49 15.22 1,105,086
Nov 10, 2014 14.90 15.35 14.36 14.41 1,668,239
Nov 7, 2014 13.95 15.03 13.87 14.78 2,127,360