Enerplus Corp (USA) historical prices

   Watch this stock

Historical chart

    25.23 
    21.66 
    18.10 
 Oct 24, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 14, 2014 15.24 15.40 14.63 14.65 1,086,436
Oct 13, 2014 15.48 15.81 15.07 15.07 907,012
Oct 10, 2014 15.55 15.99 15.02 15.53 1,435,647
Oct 9, 2014 16.40 16.47 15.60 15.69 1,566,277
Oct 8, 2014 16.98 17.03 16.19 16.49 1,993,623
Oct 7, 2014 17.26 17.39 17.07 17.07 602,498
Oct 6, 2014 17.55 17.72 17.13 17.42 922,279
Oct 3, 2014 17.94 18.15 17.48 17.55 1,019,922
Oct 2, 2014 18.06 18.19 17.44 18.00 1,311,875
Oct 1, 2014 19.00 19.08 18.11 18.20 907,141
Sep 30, 2014 19.04 19.24 18.76 18.97 736,847
Sep 29, 2014 18.69 19.25 18.64 19.13 598,289
Sep 26, 2014 18.70 19.15 18.59 18.92 802,337
Sep 25, 2014 18.97 19.05 18.73 18.74 770,115
Sep 24, 2014 19.00 19.33 18.62 19.09 803,964
Sep 23, 2014 18.67 19.28 18.67 19.05 942,514
Sep 22, 2014 19.08 19.38 18.71 18.72 1,074,530
Sep 19, 2014 19.28 19.43 18.45 18.60 1,753,197
Sep 18, 2014 19.77 19.79 19.24 19.42 545,045
Sep 17, 2014 19.83 20.04 19.60 19.63 599,254
Sep 16, 2014 19.58 19.96 19.58 19.81 497,399
Sep 15, 2014 19.46 19.64 19.20 19.59 632,650
Sep 12, 2014 19.75 19.95 19.35 19.47 626,619
Sep 11, 2014 19.76 19.91 19.55 19.84 926,359