Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Enerplus Corp (NY: ERF )

20.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jul 31, 2018 10.66 10.74 10.44 10.69 528,728 +0.04(+0.38%)
Jul 30, 2018 10.83 10.90 10.61 10.65 645,022 +0.02(+0.15%)
Jul 27, 2018 10.87 10.92 10.61 10.63 667,586 -0.31(-2.84%)
Jul 26, 2018 10.91 11.09 10.89 10.94 1,047,657 +0.00(+0.00%)
Jul 25, 2018 10.81 10.94 10.72 10.94 737,904 +0.17(+1.59%)
Jul 24, 2018 10.59 10.88 10.55 10.77 869,518 +0.25(+2.33%)
Jul 23, 2018 10.65 10.68 10.52 10.53 562,676 -0.08(-0.77%)
Jul 20, 2018 10.71 10.74 10.55 10.61 947,664 +0.00(+0.00%)
Jul 19, 2018 10.58 10.80 10.52 10.61 806,513 +0.03(+0.31%)
Jul 18, 2018 10.39 10.62 10.28 10.57 869,541 +0.06(+0.54%)
Jul 17, 2018 10.38 10.59 10.31 10.52 626,808 +0.09(+0.86%)
Jul 16, 2018 10.53 10.59 10.33 10.43 909,968 -0.30(-2.82%)
Jul 13, 2018 10.71 10.86 10.70 10.73 555,324 +0.02(+0.15%)
Jul 12, 2018 10.62 10.75 10.44 10.71 741,634 +0.18(+1.71%)
Jul 11, 2018 10.79 10.93 10.40 10.53 984,310 -0.43(-3.88%)
Jul 10, 2018 10.71 11.01 10.70 10.96 1,395,012 +0.31(+2.92%)
Jul 09, 2018 10.54 10.65 10.52 10.65 1,206,336 +0.20(+1.96%)
Jul 06, 2018 10.22 10.46 10.16 10.44 1,169,519 +0.20(+1.92%)
Jul 05, 2018 10.41 10.43 10.22 10.25 893,025 -0.09(-0.87%)
Jul 03, 2018 10.34 10.34 10.34 0 +0.27(+2.68%)
Jul 02, 2018 10.14 10.30 9.986 10.07 514,096 -0.24(-2.30%)
Jun 29, 2018 10.26 10.48 10.23 10.30 1,328,038 +0.13(+1.29%)
Jun 28, 2018 10.26 10.32 10.04 10.17 1,055,140 -0.07(-0.64%)
Jun 27, 2018 10.08 10.50 10.08 10.24 1,489,384 +0.29(+2.96%)
Jun 26, 2018 9.896 10.00 9.717 9.945 890,572 +0.14(+1.42%)
Jun 25, 2018 10.15 10.15 9.745 9.806 1,208,008 -0.31(-3.07%)
Jun 22, 2018 9.856 10.18 9.806 10.12 1,946,978 +0.58(+6.08%)
Jun 21, 2018 9.627 9.684 9.435 9.537 1,392,071 -0.22(-2.26%)
Jun 20, 2018 9.537 9.815 9.471 9.757 1,578,393 +0.34(+3.56%)
Jun 19, 2018 9.549 9.332 9.422 1,204,144 -0.17(-1.79%)
Jun 18, 2018 9.439 9.708 9.406 9.594 1,318,405 +0.18(+1.91%)
Jun 15, 2018 9.921 9.365 9.414 2,653,719 -0.51(-5.11%)
Jun 14, 2018 10.19 10.21 9.888 9.921 1,353,460 -0.20(-1.94%)
Jun 13, 2018 10.20 10.24 10.04 10.12 1,132,806 -0.07(-0.72%)
Jun 12, 2018 10.35 10.44 10.17 10.19 1,287,145 -0.18(-1.73%)
Jun 11, 2018 10.30 10.41 10.21 10.37 1,558,539 +0.03(+0.32%)
Jun 08, 2018 10.45 10.49 10.20 10.34 1,324,777 -0.16(-1.48%)
Jun 07, 2018 10.30 10.58 10.30 10.49 1,593,762 +0.31(+3.05%)
Jun 06, 2018 10.09 10.18 836,866 +0.01(+0.08%)
Jun 05, 2018 10.02 10.31 9.937 10.17 1,062,576 +0.11(+1.14%)
Jun 04, 2018 10.22 10.38 9.962 10.06 1,373,713 -0.16(-1.52%)
Jun 01, 2018 10.01 10.24 9.921 10.22 1,470,493 +0.24(+2.38%)
May 31, 2018 9.945 10.21 9.864 9.978 925,743 -0.11(-1.05%)
May 30, 2018 9.594 10.22 9.594 10.08 1,365,275 +0.58(+6.10%)
May 29, 2018 9.545 9.652 9.422 9.504 1,060,819 -0.16(-1.61%)
May 25, 2018 9.659 9.659 9.659 0 -0.33(-3.27%)
May 24, 2018 9.896 10.17 9.766 9.986 1,149,232 -0.08(-0.81%)
May 23, 2018 10.18 10.32 10.04 10.07 1,143,972 -0.20(-1.99%)
May 22, 2018 10.92 11.01 10.26 10.27 2,568,023 -0.64(-5.91%)
May 21, 2018 10.58 10.96 10.52 10.92 1,785,215 +0.44(+4.21%)
May 18, 2018 10.44 10.56 10.35 10.48 1,626,036 +0.03(+0.31%)
May 17, 2018 10.16 10.48 10.13 10.44 1,969,863 +0.37(+3.65%)
May 16, 2018 9.953 10.16 9.937 10.08 1,135,135 +0.11(+1.06%)
May 15, 2018 10.00 10.00 9.802 9.970 912,025 -0.02(-0.16%)
May 14, 2018 9.896 10.42 9.842 9.986 448,263 +0.18(+1.83%)
May 11, 2018 9.953 9.961 9.749 9.806 910,908 -0.14(-1.40%)
May 10, 2018 10.21 10.21 9.880 9.945 761,637 -0.20(-1.93%)
May 09, 2018 10.21 10.41 10.11 10.14 1,449,409 +0.11(+1.06%)
May 08, 2018 9.872 10.06 9.549 10.04 2,056,133 +0.13(+1.32%)
May 07, 2018 9.766 10.12 9.730 9.904 2,033,295 +0.30(+3.15%)
May 04, 2018 9.308 9.676 9.194 9.602 1,269,895 +0.26(+2.80%)
May 03, 2018 9.406 9.594 9.308 9.341 1,231,230 -0.20(-2.05%)
May 02, 2018 9.341 9.643 9.341 9.537 853,332 +0.16(+1.65%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.