Enerplus Corp (USA) historical prices

   Watch this stock

Historical chart

    21.89 
    18.85 
    15.80 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 21.65 21.94 21.57 21.89 740,720
Apr 16, 2014 21.18 21.59 21.18 21.57 623,877
Apr 15, 2014 21.02 21.50 21.00 21.16 444,086
Apr 14, 2014 21.11 21.38 20.95 21.06 505,174
Apr 11, 2014 20.85 21.28 20.81 21.16 952,922
Apr 10, 2014 21.03 21.22 20.91 20.99 540,629
Apr 9, 2014 20.58 21.11 20.57 21.07 934,289
Apr 8, 2014 20.11 20.59 20.06 20.54 678,667
Apr 7, 2014 19.73 20.06 19.58 20.04 525,877
Apr 4, 2014 20.16 20.18 19.68 19.72 541,261
Apr 3, 2014 19.95 20.17 19.95 19.99 364,166
Apr 2, 2014 19.87 20.04 19.81 19.97 355,738
Apr 1, 2014 20.00 20.17 19.95 19.99 365,839
Mar 31, 2014 19.98 20.17 19.86 20.03 606,031
Mar 28, 2014 19.82 19.91 19.65 19.88 443,418
Mar 27, 2014 19.33 19.77 19.26 19.69 496,547
Mar 26, 2014 19.38 19.50 19.21 19.25 319,836
Mar 25, 2014 19.36 19.40 19.11 19.23 373,899
Mar 24, 2014 19.54 19.62 19.14 19.26 368,834
Mar 21, 2014 19.19 19.75 19.05 19.55 694,453
Mar 20, 2014 18.86 19.09 18.54 19.06 438,814
Mar 19, 2014 19.13 19.22 18.84 18.95 282,615
Mar 18, 2014 18.94 19.25 18.85 19.08 378,485
Mar 17, 2014 18.82 18.95 18.69 18.91 318,685
Mar 14, 2014 18.60 18.92 18.59 18.75 303,306
Mar 13, 2014 18.69 19.00 18.62 18.68 535,177
Mar 12, 2014 18.46 18.65 18.17 18.64 589,326
Mar 11, 2014 18.97 19.03 18.68 18.75 602,274
Mar 10, 2014 19.18 19.25 18.98 19.00 477,402
Mar 7, 2014 19.36 19.41 19.14 19.20 420,769