Enerplus Corp (USA) historical prices

   Watch this stock

Historical chart

    6.98 
    5.37 
    3.77 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 6.47 6.50 6.32 6.38 603,386
Jul 21, 2016 6.51 6.74 6.44 6.45 898,453
Jul 20, 2016 6.33 6.58 6.25 6.53 1,062,712
Jul 19, 2016 6.48 6.59 6.41 6.46 598,092
Jul 18, 2016 6.39 6.53 6.33 6.50 721,243
Jul 15, 2016 6.54 6.60 6.38 6.46 546,850
Jul 14, 2016 6.57 6.62 6.48 6.50 731,883
Jul 13, 2016 6.60 6.65 6.32 6.47 882,926
Jul 12, 2016 6.46 6.72 6.42 6.63 1,214,407
Jul 11, 2016 6.34 6.45 6.25 6.26 804,715
Jul 8, 2016 6.38 6.38 6.12 6.28 1,218,241
Jul 7, 2016 6.53 6.67 6.22 6.27 1,442,349
Jul 6, 2016 6.15 6.51 6.12 6.49 1,459,731
Jul 5, 2016 6.39 6.47 6.13 6.24 903,298
Jul 1, 2016 6.59 6.70 6.51 6.58 682,904
Jun 30, 2016 6.65 6.69 6.52 6.57 1,685,277
Jun 29, 2016 6.39 6.73 6.33 6.68 1,550,915
Jun 28, 2016 6.13 6.34 6.10 6.31 1,728,327
Jun 27, 2016 6.00 6.16 5.76 5.90 1,002,445
Jun 24, 2016 6.00 6.28 5.92 6.09 1,368,000
Jun 23, 2016 6.57 6.59 6.41 6.53 809,922
Jun 22, 2016 6.60 6.65 6.36 6.43 1,037,945
Jun 21, 2016 6.38 6.57 6.29 6.51 1,251,759
Jun 20, 2016 6.40 6.54 6.33 6.45 1,255,011
Jun 17, 2016 6.00 6.32 5.93 6.22 1,932,875
Jun 16, 2016 5.79 5.92 5.58 5.79 1,128,927
Jun 15, 2016 5.82 6.07 5.71 5.91 1,395,885
Jun 14, 2016 5.85 5.97 5.66 5.85 1,284,408
Jun 13, 2016 5.86 6.14 5.78 5.90 1,193,201
Jun 10, 2016 6.18 6.28 5.90 5.96 1,552,475