Enerplus Corp (USA) historical prices

   Watch this stock

Historical chart

    25.23 
    19.52 
    13.82 
 Mar 28, 2014 Mar 25, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 25, 2015 10.29 10.54 10.03 10.38 1,168,868
Mar 24, 2015 9.94 10.23 9.89 10.23 877,228
Mar 23, 2015 9.94 10.24 9.90 9.94 989,008
Mar 20, 2015 9.93 10.09 9.74 9.88 2,698,047
Mar 19, 2015 9.71 9.84 9.54 9.64 1,081,994
Mar 18, 2015 9.35 10.09 9.10 10.07 1,981,771
Mar 17, 2015 9.25 9.55 9.20 9.46 949,549
Mar 16, 2015 9.16 9.33 8.86 9.32 1,117,379
Mar 13, 2015 9.42 9.50 9.00 9.30 1,017,756
Mar 12, 2015 9.84 9.89 9.48 9.53 756,657
Mar 11, 2015 9.44 9.90 9.36 9.77 1,107,408
Mar 10, 2015 9.63 9.90 9.40 9.41 1,344,508
Mar 9, 2015 10.18 10.28 9.74 9.77 1,265,308
Mar 6, 2015 10.22 10.33 10.07 10.18 687,745
Mar 5, 2015 10.47 10.56 10.24 10.33 852,080
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