Enerplus Corp (USA) historical prices

   Watch this stock

Historical chart

    25.23 
    22.16 
    19.09 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 10, 2014 20.17 20.20 19.84 19.92 777,635
Sep 9, 2014 20.07 20.54 20.05 20.23 670,502
Sep 8, 2014 20.79 20.81 20.21 20.25 764,015
Sep 5, 2014 20.58 21.00 20.50 20.93 667,077
Sep 4, 2014 21.35 21.65 20.48 20.64 1,072,761
Sep 3, 2014 21.98 22.10 21.33 21.35 1,228,290
Sep 2, 2014 22.62 22.79 21.88 22.00 734,779
Aug 29, 2014 22.54 22.95 22.54 22.92 473,660
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