Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Enerplus Corp (NY: ERF )

20.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	9.621	9.695	9.547	9.596	1,304,402	-0.07(-0.76%)
May 30, 2013	9.719	9.738	9.596	9.670	1,119,583	-0.06(-0.57%)
May 29, 2013	9.769	9.904	9.430	9.726	2,001,111	-0.22(-2.17%)
May 28, 2013	9.873	10.06	9.855	9.941	1,341,757	+0.10(+1.00%)
May 24, 2013	9.830	9.904	9.762	9.843	963,022	-0.05(-0.50%)
May 23, 2013	9.658	9.910	9.572	9.892	1,397,458	+0.07(+0.75%)
May 22, 2013	10.02	10.07	9.756	9.818	2,191,200	-0.20(-1.97%)
May 21, 2013	9.843	10.14	9.812	10.02	1,495,307	+0.07(+0.68%)
May 20, 2013	9.781	9.972	9.781	9.947	1,765,067	+0.18(+1.83%)
May 17, 2013	9.621	9.855	9.572	9.769	2,063,633	+0.15(+1.60%)
May 16, 2013	9.528	9.744	9.498	9.615	1,387,578	+0.05(+0.52%)
May 15, 2013	9.596	9.664	9.337	9.565	2,041,187	-0.10(-1.02%)
May 13, 2013	9.399	9.769	9.331	9.664	3,800,525	+0.41(+4.39%)
May 10, 2013	8.802	9.282	8.715	9.257	3,032,968	+0.48(+5.47%)
May 09, 2013	8.635	8.832	8.623	8.777	1,440,158	+0.09(+1.06%)
May 08, 2013	8.777	8.882	8.635	8.685	1,332,684	-0.11(-1.26%)
May 07, 2013	8.758	8.882	8.736	8.795	1,206,005	+0.04(+0.42%)
May 06, 2013	8.691	8.839	8.635	8.758	1,138,467	+0.07(+0.78%)
May 03, 2013	8.623	8.740	8.555	8.691	1,231,101	+0.14(+1.58%)
May 02, 2013	8.605	8.678	8.555	8.555	1,117,071	-0.04(-0.50%)
May 01, 2013	8.475	8.672	8.475	8.598	1,696,928	-0.09(-0.99%)
Apr 30, 2013	8.451	8.709	8.444	8.685	1,994,383	+0.25(+2.92%)
Apr 29, 2013	8.438	8.500	8.395	8.438	1,018,397	+0.07(+0.88%)
Apr 26, 2013	8.407	8.438	8.194	8.364	1,406,348	-0.04(-0.51%)
Apr 25, 2013	8.192	8.561	8.124	8.407	2,163,182	+0.37(+4.60%)
Apr 24, 2013	7.884	8.081	7.853	8.038	1,220,486	+0.18(+2.27%)
Apr 23, 2013	7.915	7.958	7.798	7.859	1,340,063	-0.03(-0.39%)
Apr 22, 2013	7.952	8.026	7.835	7.890	1,400,119	-0.04(-0.47%)
Apr 19, 2013	7.884	7.976	7.791	7.927	1,513,530	-0.02(-0.23%)
Apr 18, 2013	7.884	8.093	7.779	7.945	1,682,998	+0.09(+1.10%)
Apr 17, 2013	8.167	8.167	7.761	7.859	2,268,408	-0.40(-4.85%)
Apr 16, 2013	8.180	8.297	8.070	8.260	1,214,628	+0.12(+1.51%)
Apr 15, 2013	8.426	8.438	8.130	8.136	2,116,022	-0.42(-4.96%)
Apr 12, 2013	8.660	8.685	8.469	8.561	1,237,188	-0.15(-1.77%)
Apr 11, 2013	8.820	8.885	8.678	8.715	1,398,601	+0.07(+0.78%)
Apr 10, 2013	8.808	8.814	8.623	8.648	1,938,600	-0.12(-1.40%)
Apr 09, 2013	8.549	8.857	8.531	8.771	1,668,035	+0.23(+2.74%)
Apr 08, 2013	8.451	8.605	8.426	8.537	905,139	+0.11(+1.32%)
Apr 05, 2013	8.143	8.469	8.038	8.426	1,747,054	+0.15(+1.79%)
Apr 04, 2013	8.568	8.623	8.249	8.278	1,849,092	-0.29(-3.38%)
Apr 03, 2013	8.949	8.999	8.524	8.568	1,888,890	-0.41(-4.60%)
Apr 02, 2013	8.900	9.061	8.900	8.980	1,070,186	+0.08(+0.90%)
Apr 01, 2013	8.980	9.023	8.823	8.900	1,086,219	-0.10(-1.10%)
Mar 28, 2013	9.073	9.097	8.953	8.999	989,642	-0.07(-0.81%)
Mar 27, 2013	9.103	9.147	8.980	9.073	980,464	-0.09(-0.94%)
Mar 26, 2013	9.011	9.190	9.011	9.159	1,363,376	+0.20(+2.27%)
Mar 25, 2013	9.060	9.088	8.900	8.956	937,089	-0.04(-0.48%)
Mar 22, 2013	9.060	9.110	8.931	8.999	960,969	-0.02(-0.20%)
Mar 21, 2013	9.073	9.159	9.011	9.017	1,100,449	-0.07(-0.75%)
Mar 20, 2013	9.159	9.177	8.974	9.085	1,017,313	-0.02(-0.27%)
Mar 19, 2013	9.159	9.264	9.066	9.110	1,186,600	-0.05(-0.54%)
Mar 18, 2013	9.196	9.344	9.153	9.159	1,510,900	-0.09(-0.93%)
Mar 15, 2013	9.085	9.264	9.054	9.245	1,731,271	+0.21(+2.32%)
Mar 14, 2013	8.802	9.042	8.771	9.036	1,714,211	+0.23(+2.66%)
Mar 13, 2013	8.962	8.977	8.758	8.802	1,154,246	-0.16(-1.79%)
Mar 12, 2013	8.980	9.048	8.931	8.962	1,378,615	+0.00(+0.00%)
Mar 11, 2013	8.857	8.980	8.740	8.962	1,360,616	+0.10(+1.11%)
Mar 08, 2013	8.752	8.894	8.728	8.863	1,442,679	+0.14(+1.55%)
Mar 07, 2013	8.518	8.876	8.518	8.728	2,333,582	+0.25(+2.90%)
Mar 06, 2013	8.444	8.531	8.407	8.481	1,266,615	+0.04(+0.44%)
Mar 05, 2013	8.432	8.500	8.389	8.444	1,634,594	+0.07(+0.81%)
Mar 04, 2013	8.487	8.549	8.309	8.377	1,957,520	-0.10(-1.23%)
Mar 01, 2013	8.290	8.506	8.266	8.481	2,156,626	+0.13(+1.55%)
Feb 28, 2013	8.229	8.364	8.226	8.352	2,502,389	+0.15(+1.80%)
Feb 27, 2013	8.038	8.284	7.995	8.204	2,143,699	+0.14(+1.76%)
Feb 26, 2013	7.952	8.069	7.847	8.062	2,440,394	+0.23(+2.91%)
Feb 22, 2013	7.625	7.902	7.576	7.835	2,359,906	+0.31(+4.18%)
Feb 21, 2013	7.631	7.638	7.410	7.520	1,767,847	-0.09(-1.13%)
Feb 20, 2013	7.724	7.791	7.520	7.607	1,897,518	-0.16(-2.06%)
Feb 19, 2013	7.767	7.779	7.699	7.767	1,600,298	+0.01(+0.08%)
Feb 15, 2013	8.050	8.093	7.681	7.761	2,729,858	-0.36(-4.47%)
Feb 14, 2013	8.210	8.241	8.099	8.124	1,213,886	-0.07(-0.83%)
Feb 13, 2013	8.161	8.259	8.112	8.192	966,802	+0.04(+0.45%)
Feb 12, 2013	8.149	8.247	8.106	8.155	868,740	+0.01(+0.08%)
Feb 11, 2013	8.315	8.334	8.124	8.149	1,144,891	-0.18(-2.22%)
Feb 08, 2013	8.327	8.364	8.290	8.334	823,816	+0.01(+0.15%)
Feb 07, 2013	8.420	8.463	8.290	8.321	1,253,152	-0.12(-1.39%)
Feb 06, 2013	8.309	8.444	8.303	8.438	1,119,505	+0.38(+4.74%)
Feb 04, 2013	8.099	8.115	7.982	8.056	1,244,500	-0.07(-0.91%)
Feb 01, 2013	8.284	8.284	8.093	8.130	1,395,170	-0.15(-1.86%)
Jan 31, 2013	8.315	8.414	8.278	8.284	1,475,658	-0.04(-0.44%)
Jan 30, 2013	8.321	8.407	8.297	8.321	758,503	-0.01(-0.07%)
Jan 29, 2013	8.278	8.395	8.266	8.327	1,395,229	+0.08(+0.97%)
Jan 28, 2013	8.216	8.315	8.216	8.247	1,138,437	+0.03(+0.37%)
Jan 25, 2013	8.290	8.346	8.180	8.216	1,081,436	-0.07(-0.82%)
Jan 24, 2013	8.253	8.395	8.253	8.284	1,748,409	+0.03(+0.37%)
Jan 23, 2013	8.309	8.401	8.247	8.253	874,048	-0.12(-1.47%)
Jan 22, 2013	8.266	8.383	8.204	8.377	1,439,729	+0.15(+1.87%)
Jan 18, 2013	8.192	8.253	8.186	8.223	1,302,911	+0.02(+0.23%)
Jan 17, 2013	8.223	8.272	8.186	8.204	1,136,854	+0.02(+0.30%)
Jan 16, 2013	8.167	8.235	8.149	8.180	884,419	-0.01(-0.08%)
Jan 15, 2013	8.050	8.235	8.038	8.186	1,509,049	+0.10(+1.22%)
Jan 14, 2013	8.087	8.161	8.032	8.087	854,778	-0.02(-0.23%)
Jan 11, 2013	8.130	8.223	8.081	8.106	1,081,395	-0.02(-0.23%)
Jan 10, 2013	8.216	8.216	8.038	8.124	1,121,302	-0.04(-0.53%)
Jan 09, 2013	8.278	8.290	8.130	8.167	1,215,493	-0.11(-1.34%)
Jan 08, 2013	8.346	8.346	8.173	8.278	1,250,092	-0.08(-0.96%)
Jan 07, 2013	8.438	8.444	8.297	8.358	1,244,718	-0.10(-1.17%)
Jan 04, 2013	8.284	8.500	8.284	8.457	1,491,784	+0.17(+2.08%)
Jan 03, 2013	8.229	8.377	8.161	8.284	1,483,216	+0.06(+0.67%)
Jan 02, 2013	8.229	8.266	7.982	8.229	2,727,977	+0.25(+3.09%)
Dec 31, 2012	7.656	8.001	7.644	7.982	3,036,683	+0.28(+3.60%)
Dec 28, 2012	7.687	7.724	7.650	7.705	1,831,257	-0.03(-0.40%)
Dec 27, 2012	7.761	7.798	7.651	7.736	2,833,685	+0.03(+0.40%)
Dec 26, 2012	7.878	7.909	7.638	7.705	1,799,240	-0.14(-1.81%)
Dec 24, 2012	7.915	7.970	7.822	7.847	902,627	-0.07(-0.93%)
Dec 21, 2012	7.872	8.000	7.853	7.921	2,261,393	-0.08(-1.00%)
Dec 20, 2012	8.099	8.180	7.964	8.001	1,513,900	-0.08(-0.99%)
Dec 19, 2012	8.075	8.229	8.050	8.081	1,839,891	+0.02(+0.23%)
Dec 18, 2012	7.884	8.099	7.878	8.062	2,175,120	+0.15(+1.87%)
Dec 17, 2012	7.853	7.964	7.853	7.915	1,332,856	+0.07(+0.86%)
Dec 14, 2012	7.909	7.915	7.767	7.847	1,861,791	-0.12(-1.55%)
Dec 13, 2012	7.995	8.050	7.915	7.970	1,480,295	-0.09(-1.07%)
Dec 12, 2012	8.204	8.216	7.964	8.056	2,146,128	-0.15(-1.88%)
Dec 11, 2012	8.143	8.451	8.124	8.210	2,793,984	+0.06(+0.68%)
Dec 10, 2012	7.982	8.161	7.945	8.155	1,782,665	+0.17(+2.16%)
Dec 07, 2012	8.050	8.087	7.958	7.982	1,285,562	-0.02(-0.31%)
Dec 06, 2012	8.155	8.204	7.952	8.007	1,216,312	-0.20(-2.48%)
Dec 05, 2012	8.056	8.272	8.050	8.210	1,826,884	+0.15(+1.91%)
Dec 04, 2012	8.124	8.167	8.013	8.056	2,011,060	-0.12(-1.51%)
Nov 30, 2012	8.124	8.210	8.081	8.180	2,150,625	+0.06(+0.68%)
Nov 29, 2012	7.970	8.216	7.970	8.124	2,497,114	+0.20(+2.49%)
Nov 28, 2012	7.791	7.945	7.693	7.927	1,827,256	+0.08(+1.02%)
Nov 27, 2012	7.902	7.970	7.847	7.847	1,417,965	-0.09(-1.09%)
Nov 26, 2012	8.001	8.032	7.841	7.933	1,319,890	-0.12(-1.45%)
Nov 23, 2012	8.026	8.216	7.884	8.050	1,811,944	+0.31(+3.98%)
Nov 21, 2012	7.718	7.865	7.674	7.742	1,396,420	+0.02(+0.24%)
Nov 20, 2012	7.828	7.859	7.625	7.724	1,687,509	-0.08(-1.03%)
Nov 19, 2012	7.625	7.822	7.576	7.804	3,227,205	+0.54(+7.37%)
Nov 16, 2012	7.249	7.280	7.065	7.268	2,393,566	-0.01(-0.08%)
Nov 15, 2012	7.342	7.508	7.213	7.274	2,852,009	-0.14(-1.91%)
Nov 14, 2012	7.570	7.656	7.194	7.416	4,601,953	-0.15(-2.03%)
Nov 13, 2012	7.607	7.742	7.533	7.570	2,779,747	-0.17(-2.15%)
Nov 12, 2012	7.804	8.019	7.705	7.736	2,893,122	-0.17(-2.18%)
Nov 09, 2012	8.851	8.869	7.835	7.909	7,962,890	-1.34(-14.46%)
Nov 08, 2012	9.405	9.497	9.233	9.245	1,713,409	-0.20(-2.09%)
Nov 07, 2012	9.861	9.861	9.257	9.442	2,494,729	-0.52(-5.25%)
Nov 06, 2012	9.972	10.00	9.923	9.966	881,403	+0.04(+0.37%)
Nov 05, 2012	9.898	9.972	9.879	9.929	1,193,380	+0.02(+0.19%)
Nov 02, 2012	10.05	10.07	9.893	9.910	866,133	-0.07(-0.68%)
Nov 01, 2012	9.935	10.06	9.858	9.978	1,000,233	+0.07(+0.75%)
Oct 31, 2012	9.836	9.953	9.750	9.904	1,127,689	+0.07(+0.75%)
Oct 26, 2012	9.861	9.830	9.830	9.830	977,873	-0.06(-0.56%)
Oct 25, 2012	9.806	9.904	9.756	9.886	945,382	+0.17(+1.78%)
Oct 24, 2012	9.966	10.01	9.689	9.713	1,579,471	-0.20(-1.99%)
Oct 23, 2012	10.06	10.09	9.861	9.910	1,985,754	-0.41(-4.00%)
Oct 19, 2012	10.50	10.54	10.21	10.32	1,283,022	-0.25(-2.39%)
Oct 18, 2012	10.45	10.59	10.42	10.58	1,627,351	+0.04(+0.41%)
Oct 17, 2012	10.14	10.55	10.09	10.53	2,621,365	+0.46(+4.52%)
Oct 16, 2012	10.05	10.12	9.953	10.08	1,291,402	+0.06(+0.62%)
Oct 15, 2012	10.03	10.13	9.892	10.02	1,026,033	-0.04(-0.43%)
Oct 12, 2012	10.22	10.30	10.04	10.06	1,045,136	-0.13(-1.27%)
Oct 11, 2012	10.01	10.24	9.978	10.19	1,661,541	+0.31(+3.12%)
Oct 10, 2012	9.990	10.08	9.861	9.879	1,559,693	-0.13(-1.29%)
Oct 09, 2012	10.10	10.16	9.938	10.01	1,728,758	-0.06(-0.55%)
Oct 08, 2012	10.13	10.15	9.997	10.06	1,098,816	-0.13(-1.27%)
Oct 05, 2012	10.43	10.46	10.16	10.19	1,573,348	-0.23(-2.24%)
Oct 04, 2012	10.37	10.47	10.32	10.43	1,322,006	+0.13(+1.26%)
Oct 03, 2012	10.35	10.39	10.22	10.30	1,534,953	-0.06(-0.59%)
Oct 02, 2012	10.49	10.50	10.32	10.36	1,655,921	-0.05(-0.47%)
Oct 01, 2012	10.26	10.53	10.25	10.41	1,879,628	+0.18(+1.75%)
Sep 28, 2012	10.21	10.30	10.13	10.23	1,759,239	-0.02(-0.18%)
Sep 27, 2012	10.04	10.32	10.02	10.25	1,804,559	+0.31(+3.16%)
Sep 26, 2012	10.06	10.10	9.836	9.935	2,510,492	-0.15(-1.53%)
Sep 25, 2012	10.26	10.39	10.06	10.09	2,079,657	-0.18(-1.80%)
Sep 24, 2012	10.40	10.47	10.20	10.27	2,517,502	-0.21(-2.00%)
Sep 21, 2012	10.51	10.57	10.45	10.48	1,511,072	+0.04(+0.35%)
Sep 20, 2012	10.43	10.59	10.30	10.45	1,876,319	-0.06(-0.53%)
Sep 19, 2012	10.51	10.62	10.47	10.50	2,774,424	-0.03(-0.29%)
Sep 18, 2012	10.59	10.60	10.43	10.53	2,408,033	-0.06(-0.58%)
Sep 17, 2012	10.56	10.72	10.40	10.59	2,174,526	+0.03(+0.29%)
Sep 14, 2012	10.50	10.77	10.48	10.56	3,413,979	+0.17(+1.60%)
Sep 13, 2012	10.22	10.48	10.11	10.40	2,729,353	+0.18(+1.75%)
Sep 12, 2012	10.36	10.42	10.19	10.22	1,544,455	-0.12(-1.13%)
Sep 11, 2012	10.13	10.35	10.13	10.34	1,793,540	+0.29(+2.88%)
Sep 10, 2012	10.08	10.22	10.01	10.05	1,558,292	-0.06(-0.61%)
Sep 07, 2012	9.830	10.15	9.818	10.11	1,899,565	+0.34(+3.47%)
Sep 06, 2012	9.769	9.904	9.713	9.769	2,756,636	+0.08(+0.83%)
Sep 05, 2012	9.689	9.756	9.621	9.689	2,040,867	-0.04(-0.44%)
Sep 04, 2012	9.713	9.781	9.559	9.732	1,933,795	+0.02(+0.19%)
Aug 31, 2012	9.633	9.793	9.559	9.713	2,086,827	+0.16(+1.68%)
Aug 30, 2012	9.781	9.787	9.504	9.553	1,635,966	-0.22(-2.27%)
Aug 29, 2012	9.732	9.910	9.707	9.775	1,610,194	-0.10(-1.00%)
Aug 27, 2012	9.664	9.990	9.645	9.873	2,646,086	+0.22(+2.23%)
Aug 24, 2012	9.744	9.781	9.547	9.658	2,030,874	-0.10(-1.07%)
Aug 23, 2012	9.941	10.01	9.725	9.762	2,094,005	-0.17(-1.74%)
Aug 22, 2012	9.923	9.984	9.787	9.935	2,675,668	-0.02(-0.25%)
Aug 21, 2012	9.756	10.12	9.744	9.960	4,515,070	+0.38(+3.99%)
Aug 20, 2012	9.565	9.701	9.461	9.578	2,513,224	+0.04(+0.45%)
Aug 17, 2012	9.411	9.602	9.356	9.535	2,405,105	+0.17(+1.84%)
Aug 16, 2012	9.103	9.405	9.073	9.362	2,347,481	+0.25(+2.70%)
Aug 15, 2012	9.159	9.190	9.017	9.116	1,868,313	-0.03(-0.34%)
Aug 14, 2012	8.956	9.251	8.949	9.147	2,962,173	+0.15(+1.64%)
Aug 13, 2012	8.795	9.097	8.777	8.999	2,197,095	+0.25(+2.81%)
Aug 10, 2012	8.894	8.925	8.697	8.752	2,158,222	-0.20(-2.20%)
Aug 09, 2012	8.746	9.036	8.746	8.949	1,651,301	+0.14(+1.61%)
Aug 08, 2012	8.956	9.034	8.740	8.808	1,621,547	-0.20(-2.19%)
Aug 07, 2012	8.863	9.085	8.845	9.005	2,131,759	+0.20(+2.24%)
Aug 06, 2012	8.660	8.888	8.660	8.808	1,859,555	+0.15(+1.71%)
Aug 03, 2012	8.524	8.685	8.468	8.660	2,021,441	+0.34(+4.15%)
Aug 02, 2012	8.685	8.685	8.290	8.315	2,862,448	-0.44(-5.06%)
Aug 01, 2012	8.685	8.882	8.623	8.758	2,464,094	+0.12(+1.43%)
Jul 31, 2012	8.691	8.839	8.629	8.635	2,673,889	-0.02(-0.28%)
Jul 30, 2012	8.611	8.746	8.561	8.660	2,442,528	+0.04(+0.50%)
Jul 27, 2012	8.475	8.678	8.395	8.617	2,374,565	+0.20(+2.34%)
Jul 26, 2012	8.377	8.475	8.290	8.420	1,829,588	+0.17(+2.09%)
Jul 25, 2012	8.284	8.321	8.143	8.247	1,949,840	-0.01(-0.15%)
Jul 24, 2012	8.377	8.494	8.149	8.260	1,757,084	-0.12(-1.47%)
Jul 23, 2012	8.327	8.420	8.186	8.383	2,307,949	-0.18(-2.09%)
Jul 20, 2012	8.518	8.580	8.401	8.561	2,022,315	-0.02(-0.29%)
Jul 19, 2012	8.635	8.691	8.531	8.586	3,636,386	+0.05(+0.58%)
Jul 18, 2012	8.118	8.635	8.075	8.537	4,888,072	+0.47(+5.88%)
Jul 17, 2012	8.038	8.081	7.822	8.062	2,829,271	+0.04(+0.54%)
Jul 16, 2012	7.952	8.062	7.835	8.019	2,046,798	+0.06(+0.70%)
Jul 13, 2012	7.835	8.069	7.828	7.964	1,850,800	+0.15(+1.89%)
Jul 12, 2012	7.933	7.945	7.687	7.816	2,605,870	-0.26(-3.20%)
Jul 11, 2012	7.761	8.112	7.668	8.075	4,401,139	+0.52(+6.93%)
Jul 10, 2012	7.890	7.927	7.471	7.551	2,676,397	-0.25(-3.24%)
Jul 09, 2012	7.976	8.056	7.773	7.804	2,638,099	-0.18(-2.31%)
Jul 06, 2012	7.952	8.136	7.909	7.989	2,639,763	-0.18(-2.19%)
Jul 05, 2012	8.216	8.377	8.149	8.167	3,920,534	+0.08(+0.99%)
Jul 03, 2012	7.939	8.192	7.902	8.087	2,125,075	+0.18(+2.26%)
Jul 02, 2012	7.884	7.970	7.798	7.909	1,754,155	-0.02(-0.23%)
Jun 29, 2012	7.964	8.019	7.841	7.927	3,780,747	+0.22(+2.88%)
Jun 28, 2012	7.200	7.721	7.157	7.705	4,005,323	+0.39(+5.39%)
Jun 27, 2012	7.151	7.391	7.145	7.311	2,417,838	+0.20(+2.86%)
Jun 26, 2012	7.151	7.213	6.991	7.108	2,249,268	-0.04(-0.60%)
Jun 25, 2012	7.293	7.373	7.046	7.151	3,564,564	-0.26(-3.57%)
Jun 22, 2012	7.397	7.471	7.286	7.416	2,099,799	+0.07(+0.92%)
Jun 21, 2012	7.816	7.816	7.336	7.348	3,924,916	-0.49(-6.28%)
Jun 20, 2012	7.890	7.915	7.662	7.841	3,575,541	-0.04(-0.47%)
Jun 19, 2012	7.656	7.939	7.619	7.878	2,736,338	+0.26(+3.48%)
Jun 18, 2012	7.650	7.668	7.545	7.613	2,545,989	-0.10(-1.36%)
Jun 15, 2012	7.810	7.896	7.570	7.718	4,844,585	-0.08(-1.03%)
Jun 14, 2012	7.791	7.958	7.719	7.798	4,008,933	+0.01(+0.08%)
Jun 13, 2012	7.798	8.069	7.730	7.791	7,478,681	-0.31(-3.88%)
Jun 12, 2012	7.964	8.124	7.909	8.106	3,988,062	+0.23(+2.97%)
Jun 11, 2012	8.192	8.216	7.853	7.872	4,691,425	-0.22(-2.67%)
Jun 08, 2012	8.327	8.340	8.081	8.087	4,637,038	-0.39(-4.65%)
Jun 07, 2012	8.869	8.931	8.457	8.481	3,065,050	-0.22(-2.48%)
Jun 06, 2012	8.518	8.795	8.494	8.697	4,264,346	+0.20(+2.32%)
Jun 05, 2012	8.167	8.512	8.161	8.500	3,459,175	+0.33(+4.07%)
Jun 04, 2012	8.272	8.309	8.007	8.167	4,123,329	-0.06(-0.75%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Enerplus Corp (NY: ERF )

Historical Prices