Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enerplus Corp (NY: ERF )

20.00 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 6.309 6.386 6.223 6.240 973,172 -0.22(-3.45%)
May 30, 2019 6.583 6.639 6.455 6.463 1,074,814 -0.13(-1.95%)
May 29, 2019 6.421 6.609 6.344 6.592 1,121,508 +0.05(+0.79%)
May 28, 2019 6.660 6.720 6.540 6.540 624,002 -0.08(-1.16%)
May 24, 2019 6.746 6.789 6.549 6.618 573,659 -0.06(-0.90%)
May 23, 2019 6.772 6.823 6.549 6.677 816,511 -0.25(-3.58%)
May 22, 2019 7.225 7.260 6.926 6.926 1,055,021 -0.40(-5.49%)
May 21, 2019 7.174 7.345 7.097 7.328 672,888 +0.15(+2.03%)
May 20, 2019 7.251 7.268 7.174 7.183 351,845 -0.04(-0.59%)
May 17, 2019 7.379 7.448 7.221 7.225 810,785 -0.25(-3.32%)
May 16, 2019 7.585 7.688 7.452 7.474 924,909 -0.06(-0.80%)
May 15, 2019 7.397 7.581 7.320 7.534 790,119 +0.05(+0.69%)
May 14, 2019 7.345 7.564 7.345 7.482 802,939 +0.19(+2.58%)
May 13, 2019 7.679 7.688 7.191 7.294 1,036,654 -0.28(-3.73%)
May 10, 2019 7.559 7.902 7.461 7.576 1,408,507 +0.26(+3.51%)
May 09, 2019 7.165 7.384 7.080 7.320 1,012,125 +0.05(+0.71%)
May 08, 2019 7.088 7.320 7.088 7.268 789,579 +0.16(+2.29%)
May 07, 2019 7.397 7.397 7.063 7.105 1,158,839 -0.33(-4.38%)
May 06, 2019 7.294 7.491 7.260 7.431 739,206 +0.00(+0.00%)
May 03, 2019 7.405 7.448 7.290 7.431 504,857 +0.13(+1.76%)
May 02, 2019 7.328 7.422 7.251 7.302 1,609,949 -0.11(-1.50%)
May 01, 2019 7.833 7.833 7.405 7.414 1,585,547 -0.42(-5.36%)
Apr 30, 2019 7.902 7.944 7.705 7.833 927,555 -0.02(-0.22%)
Apr 29, 2019 7.782 7.876 7.765 7.850 687,577 +0.02(+0.22%)
Apr 26, 2019 7.979 7.979 7.748 7.833 964,042 -0.16(-2.03%)
Apr 25, 2019 8.098 8.141 7.932 7.996 2,675,411 -0.10(-1.27%)
Apr 24, 2019 8.312 8.321 8.081 8.098 1,026,330 -0.21(-2.47%)
Apr 23, 2019 8.209 8.325 8.073 8.303 1,067,953 +0.08(+0.94%)
Apr 22, 2019 7.825 8.227 7.790 8.227 843,696 +0.56(+7.37%)
Apr 18, 2019 7.636 7.722 7.560 7.662 616,266 +0.06(+0.79%)
Apr 17, 2019 7.722 7.748 7.525 7.602 766,867 -0.05(-0.67%)
Apr 16, 2019 7.773 7.782 7.636 7.654 775,931 -0.12(-1.54%)
Apr 15, 2019 7.825 7.889 7.748 7.773 511,827 -0.07(-0.87%)
Apr 12, 2019 7.884 7.996 7.773 7.842 949,308 +0.15(+2.00%)
Apr 11, 2019 7.688 7.876 7.628 7.688 681,187 -0.09(-1.21%)
Apr 10, 2019 7.748 7.884 7.671 7.782 1,030,649 +0.09(+1.22%)
Apr 09, 2019 7.739 7.893 7.645 7.688 1,136,473 -0.06(-0.77%)
Apr 08, 2019 7.534 7.756 7.500 7.748 1,214,879 +0.32(+4.38%)
Apr 05, 2019 7.226 7.448 7.226 7.423 753,903 +0.22(+3.09%)
Apr 04, 2019 7.029 7.252 6.987 7.200 744,272 +0.16(+2.31%)
Apr 03, 2019 7.217 7.269 6.995 7.038 967,022 -0.15(-2.02%)
Apr 02, 2019 7.431 7.440 7.089 7.183 945,105 -0.22(-3.00%)
Apr 01, 2019 7.277 7.423 7.235 7.406 1,138,392 +0.21(+2.97%)
Mar 29, 2019 7.388 7.431 7.166 7.192 772,380 -0.07(-0.94%)
Mar 28, 2019 7.183 7.294 7.183 7.260 592,002 -0.03(-0.47%)
Mar 27, 2019 7.448 7.516 7.277 7.294 536,395 -0.18(-2.40%)
Mar 26, 2019 7.542 7.602 7.435 7.474 1,000,169 +0.05(+0.69%)
Mar 25, 2019 7.397 7.542 7.346 7.423 1,342,266 -0.02(-0.23%)
Mar 22, 2019 7.576 7.576 7.286 7.440 978,168 -0.22(-2.90%)
Mar 21, 2019 7.482 7.696 7.440 7.662 1,279,147 +0.19(+2.51%)
Mar 20, 2019 7.081 7.516 7.030 7.474 982,334 +0.39(+5.55%)
Mar 19, 2019 7.354 7.403 7.055 7.081 755,979 -0.19(-2.59%)
Mar 18, 2019 7.055 7.286 7.013 7.269 995,152 +0.28(+4.03%)
Mar 15, 2019 7.064 7.115 6.978 6.987 978,753 -0.17(-2.39%)
Mar 14, 2019 7.218 7.243 7.098 7.158 504,367 -0.06(-0.83%)
Mar 13, 2019 7.226 7.294 7.183 7.218 754,911 +0.08(+1.08%)
Mar 12, 2019 7.064 7.175 7.064 7.141 699,698 +0.11(+1.58%)
Mar 11, 2019 7.030 7.141 7.004 7.030 939,039 +0.00(+0.00%)
Mar 08, 2019 6.936 7.047 6.782 7.030 1,024,998 -0.07(-0.96%)
Mar 07, 2019 7.277 7.286 7.089 7.098 924,969 -0.14(-1.89%)
Mar 06, 2019 7.329 7.329 7.149 7.235 708,600 -0.18(-2.42%)
Mar 05, 2019 7.508 7.593 7.405 7.414 687,449 -0.14(-1.81%)
Mar 04, 2019 7.491 7.559 7.277 7.551 873,497 +0.09(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.