Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ERF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 57.60 | -1.10 | -1.87% | 58.44 | 58.62 | 56.98 | 305,895 |
| Apr 29 2024 | 58.70 | 2.06 | 3.64% | 57.00 | 58.98 | 57.00 | 402,102 |
| Apr 26 2024 | 56.64 | -0.86 | -1.50% | 57.42 | 57.84 | 55.70 | 413,821 |
| Apr 25 2024 | 57.50 | 0.66 | 1.16% | 56.74 | 58.00 | 56.12 | 640,360 |
| Apr 24 2024 | 56.84 | -4.76 | -7.73% | 60.28 | 60.30 | 56.56 | 660,784 |
| Apr 23 2024 | 61.60 | 1.32 | 2.19% | 60.54 | 61.96 | 60.50 | 294,191 |
| Apr 22 2024 | 60.28 | 0.76 | 1.28% | 60.60 | 61.38 | 60.16 | 278,154 |
| Apr 19 2024 | 59.52 | -0.56 | -0.93% | 59.70 | 59.84 | 58.86 | 265,888 |
| Apr 18 2024 | 60.08 | 1.16 | 1.97% | 58.90 | 60.20 | 58.44 | 305,473 |
| Apr 17 2024 | 58.92 | -0.22 | -0.37% | 58.76 | 59.64 | 58.74 | 222,119 |
| Apr 16 2024 | 59.14 | -1.46 | -2.41% | 60.00 | 60.02 | 59.00 | 249,198 |
| Apr 15 2024 | 60.60 | 0.80 | 1.34% | 59.72 | 61.52 | 59.72 | 251,294 |
| Apr 12 2024 | 59.80 | -0.50 | -0.83% | 60.76 | 61.16 | 59.64 | 266,119 |
| Apr 11 2024 | 60.30 | 0.26 | 0.43% | 59.74 | 60.80 | 59.52 | 230,229 |
| Apr 10 2024 | 60.04 | -0.44 | -0.73% | 60.92 | 62.10 | 59.96 | 381,664 |
| Apr 09 2024 | 60.48 | 1.14 | 1.92% | 59.30 | 61.28 | 59.28 | 400,739 |
| Apr 08 2024 | 59.34 | 0.84 | 1.44% | 58.34 | 59.58 | 58.22 | 239,970 |
| Apr 05 2024 | 58.50 | -2.92 | -4.75% | 60.62 | 60.76 | 58.28 | 494,480 |
| Apr 04 2024 | 61.42 | 0.96 | 1.59% | 60.50 | 61.78 | 60.28 | 405,504 |
| Apr 03 2024 | 60.46 | 0.46 | 0.77% | 60.00 | 60.48 | 59.66 | 305,425 |
| Apr 02 2024 | 60.00 | 0.92 | 1.56% | 58.70 | 60.22 | 58.64 | 516,651 |
| Mar 28 2024 | 59.08 | 1.66 | 2.89% | 57.58 | 59.10 | 57.58 | 432,940 |
| Mar 27 2024 | 57.42 | 0.56 | 0.98% | 56.90 | 57.42 | 56.52 | 294,459 |
| Mar 26 2024 | 56.86 | 0.94 | 1.68% | 56.00 | 56.88 | 55.90 | 280,989 |
| Mar 25 2024 | 55.92 | -0.04 | -0.07% | 56.52 | 57.36 | 55.84 | 494,429 |
| Mar 22 2024 | 55.96 | -0.20 | -0.36% | 56.04 | 56.34 | 55.86 | 208,278 |
| Mar 21 2024 | 56.16 | 0.22 | 0.39% | 56.50 | 56.56 | 55.88 | 209,230 |
| Mar 20 2024 | 55.94 | -0.62 | -1.10% | 56.56 | 56.86 | 55.82 | 226,949 |
| Mar 19 2024 | 56.56 | 0.56 | 1.00% | 55.98 | 56.60 | 55.84 | 150,207 |
| Mar 18 2024 | 56.00 | -0.10 | -0.18% | 56.20 | 56.36 | 55.76 | 249,782 |
| Mar 15 2024 | 56.10 | -0.10 | -0.18% | 56.06 | 56.60 | 55.48 | 709,314 |
| Mar 14 2024 | 56.20 | -1.38 | -2.40% | 57.74 | 58.06 | 56.10 | 305,860 |
| Mar 13 2024 | 57.58 | -0.20 | -0.35% | 58.08 | 58.76 | 57.58 | 302,329 |
| Mar 12 2024 | 57.78 | 0.70 | 1.23% | 57.30 | 57.94 | 57.06 | 359,800 |
| Mar 11 2024 | 57.08 | 1.14 | 2.04% | 55.44 | 57.08 | 55.44 | 383,924 |
| Mar 08 2024 | 55.94 | 0.30 | 0.54% | 55.54 | 56.38 | 55.32 | 210,450 |
| Mar 07 2024 | 55.64 | 0.66 | 1.20% | 54.82 | 55.70 | 54.58 | 283,191 |
| Mar 06 2024 | 54.98 | 0.38 | 0.70% | 55.06 | 55.40 | 54.58 | 277,046 |
| Mar 05 2024 | 54.60 | -0.60 | -1.09% | 55.14 | 55.24 | 53.80 | 351,821 |
| Mar 04 2024 | 55.20 | -0.34 | -0.61% | 55.56 | 55.72 | 54.94 | 231,038 |
| Mar 01 2024 | 55.54 | 0.30 | 0.54% | 55.32 | 55.92 | 54.94 | 233,704 |
| Feb 29 2024 | 55.24 | 0.92 | 1.69% | 54.70 | 55.80 | 54.64 | 626,528 |
| Feb 28 2024 | 54.32 | -0.42 | -0.77% | 54.44 | 57.02 | 54.00 | 544,073 |
| Feb 27 2024 | 54.74 | -3.90 | -6.65% | 55.58 | 55.68 | 51.32 | 1,355,638 |
| Feb 26 2024 | 58.64 | 0.62 | 1.07% | 57.74 | 58.82 | 57.58 | 469,018 |
| Feb 23 2024 | 58.02 | 0.54 | 0.94% | 57.60 | 58.26 | 57.50 | 247,220 |
| Feb 22 2024 | 57.48 | 0.08 | 0.14% | 57.88 | 58.46 | 57.42 | 305,119 |
| Feb 21 2024 | 57.40 | -0.18 | -0.31% | 57.04 | 58.06 | 57.02 | 287,971 |
| Feb 20 2024 | 57.58 | -0.24 | -0.42% | 57.64 | 58.00 | 57.26 | 257,968 |
| Feb 19 2024 | 57.82 | -0.02 | -0.03% | 57.56 | 57.82 | 56.96 | 254,088 |
| Feb 16 2024 | 57.84 | 2.40 | 4.33% | 55.72 | 58.08 | 55.58 | 422,941 |
| Feb 15 2024 | 55.44 | 0.30 | 0.54% | 55.50 | 55.80 | 55.28 | 257,522 |
| Feb 14 2024 | 55.14 | 0.90 | 1.66% | 54.10 | 55.20 | 53.92 | 287,615 |
| Feb 13 2024 | 54.24 | 0.04 | 0.07% | 54.06 | 55.00 | 53.72 | 357,530 |
| Feb 12 2024 | 54.20 | 0.04 | 0.07% | 54.10 | 54.66 | 53.90 | 280,788 |
| Feb 09 2024 | 54.16 | -0.12 | -0.22% | 54.20 | 54.40 | 53.74 | 260,732 |
| Feb 08 2024 | 54.28 | 0.06 | 0.11% | 54.12 | 54.90 | 54.12 | 222,271 |
| Feb 07 2024 | 54.22 | 0.30 | 0.56% | 54.02 | 54.82 | 53.90 | 276,259 |
| Feb 06 2024 | 53.92 | 0.40 | 0.75% | 53.76 | 54.00 | 53.02 | 272,246 |
| Feb 05 2024 | 53.52 | 0.12 | 0.22% | 53.56 | 53.94 | 53.44 | 256,637 |
| Feb 02 2024 | 53.40 | -0.76 | -1.40% | 54.80 | 55.08 | 53.40 | 275,462 |
| Feb 01 2024 | 54.16 | -1.94 | -3.46% | 55.50 | 55.62 | 54.16 | 299,543 |
