Enerplus Corp (USA) historical prices

   Watch this stock

Historical chart

    25.23 
    19.52 
    13.82 
 Mar 7, 2014 Mar 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 4, 2015 10.45 10.56 10.14 10.51 1,045,741
Mar 3, 2015 10.20 10.65 10.20 10.42 1,878,968
Mar 2, 2015 10.07 10.18 9.75 10.14 1,266,034
Feb 27, 2015 10.31 10.38 10.08 10.12 1,229,413
Feb 26, 2015 10.15 10.26 10.02 10.23 1,164,638
Feb 25, 2015 10.02 10.48 10.00 10.39 1,307,075
Feb 24, 2015 10.20 10.28 9.88 10.10 1,717,046
Feb 23, 2015 10.40 10.51 9.99 10.10 2,935,409
Feb 20, 2015 10.87 11.43 10.65 10.79 2,347,786
Feb 19, 2015 10.78 11.21 10.35 10.79 2,325,441
Feb 18, 2015 11.30 11.52 11.02 11.15 1,775,723
Feb 17, 2015 11.51 11.73 11.29 11.60 1,094,903
Feb 13, 2015 11.40 11.64 11.23 11.63 1,595,513
Feb 12, 2015 11.04 11.42 11.01 11.08 1,330,130
Feb 11, 2015 10.59 11.00 10.36 10.83 1,051,254
Feb 10, 2015 11.36 11.38 10.64 10.87 1,396,285
Feb 9, 2015 11.26 11.52 11.23 11.38 1,547,714
Feb 6, 2015 11.41 11.45 10.93 11.09 1,172,985
Feb 5, 2015 10.85 11.35 10.85 11.29 1,093,569
Feb 4, 2015 10.91 10.98 10.15 10.68 2,063,422
Feb 3, 2015 10.69 11.64 10.63 11.30 2,757,619
Feb 2, 2015 10.05 10.37 9.88 10.28 1,691,773
Jan 30, 2015 9.15 10.17 9.11 9.80 2,176,497
Jan 29, 2015 9.21 9.60 8.90 9.18 1,359,687
Jan 28, 2015 9.73 9.74 9.21 9.23 1,810,153
Jan 27, 2015 9.61 9.99 9.53 9.89 1,414,428
Jan 26, 2015 9.21 9.93 9.15 9.56 1,734,731
Jan 23, 2015 9.10 9.34 8.87 9.21 1,068,784
Jan 22, 2015 9.26 9.29 8.78 9.10 1,112,943
Jan 21, 2015 8.76 9.24 8.71 9.08 1,614,979