Enerplus Corp (USA) historical prices

   Watch this stock

Historical chart

    25.23 
    21.05 
    16.87 
 Nov 27, 2013 Nov 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Nov 6, 2014 13.34 13.53 13.03 13.31 1,039,796
Nov 5, 2014 12.76 13.63 12.76 13.40 1,437,170
Nov 4, 2014 13.64 13.66 12.67 12.69 1,922,536
Nov 3, 2014 14.41 14.42 13.77 13.85 1,071,806
Oct 31, 2014 14.20 14.32 13.92 14.30 1,097,117
Oct 30, 2014 14.59 14.65 14.15 14.24 740,510
Oct 29, 2014 14.82 15.09 14.48 14.61 810,221
Oct 28, 2014 14.41 14.70 14.15 14.62 1,714,842
Oct 27, 2014 14.83 14.86 14.44 14.48 683,267
Oct 24, 2014 15.38 15.38 14.99 15.06 691,934
Oct 23, 2014 15.13 15.51 15.00 15.41 803,044
Oct 22, 2014 15.74 15.83 14.87 14.88 1,110,961
Oct 21, 2014 15.32 15.82 15.23 15.81 766,530
Oct 20, 2014 15.18 15.34 14.89 15.12 652,704
Oct 17, 2014 15.52 15.80 15.01 15.10 1,185,164
Oct 16, 2014 14.20 15.31 14.13 15.13 1,110,823
Oct 15, 2014 14.42 14.64 13.96 14.53 1,328,682