Enerplus Corp (USA) historical prices

   Watch this stock

Historical chart

    25.23 
    22.16 
    19.09 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 22.54 22.95 22.54 22.92 472,910
Aug 28, 2014 22.38 22.69 22.31 22.54 491,560
Aug 27, 2014 22.33 22.49 22.22 22.43 357,303
Aug 26, 2014 22.08 22.42 22.08 22.19 417,787
Aug 25, 2014 21.83 22.11 21.78 21.96 414,028
Aug 22, 2014 21.93 21.98 21.57 21.89 340,812
Aug 21, 2014 21.89 21.99 21.77 21.95 377,623
Aug 20, 2014 22.10 22.11 21.68 21.91 351,493
Aug 19, 2014 21.82 22.09 21.77 22.08 487,908
Aug 18, 2014 21.83 22.11 21.56 21.70 435,294
Aug 15, 2014 21.58 21.83 21.32 21.79 457,386
Aug 14, 2014 21.91 22.04 21.49 21.57 528,357
Aug 13, 2014 22.10 22.10 21.73 21.91 530,425
Aug 12, 2014 22.42 22.43 21.85 22.02 687,732
Aug 11, 2014 22.59 22.87 22.38 22.51 515,436
Aug 8, 2014 22.24 22.73 21.89 22.58 493,529
Aug 7, 2014 22.32 22.37 21.95 22.18 750,912
Aug 6, 2014 21.96 22.42 21.88 22.31 490,182
Aug 5, 2014 22.50 22.51 21.55 21.99 910,757
Aug 4, 2014 22.36 22.75 22.21 22.56 464,806
Aug 1, 2014 22.70 22.71 21.86 22.36 999,917
Jul 31, 2014 23.42 23.42 22.73 22.92 721,040
Jul 30, 2014 23.68 23.76 23.39 23.53 376,117
Jul 29, 2014 23.30 23.68 23.28 23.55 402,001
Jul 28, 2014 23.67 23.67 23.19 23.30 645,973
Jul 25, 2014 23.81 23.96 23.64 23.72 378,933
Jul 24, 2014 24.29 24.30 23.76 23.93 340,349
Jul 23, 2014 23.84 24.23 23.84 24.21 402,769
Jul 22, 2014 23.53 23.95 23.47 23.86 340,516
Jul 21, 2014 23.62 23.63 23.37 23.57 315,984