Enable Midstream Partners LP (NY: ENBL )

6.070 USD -0.150 (-2.41%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 5.200 5.340 4.920 5.090 5,047,674 -0.10(-1.93%)
Nov 27, 2020 5.440 5.540 5.160 5.190 1,474,200 -0.32(-5.81%)
Nov 25, 2020 5.280 5.540 5.130 5.510 2,137,800 +0.22(+4.16%)
Nov 24, 2020 5.800 5.880 5.260 5.290 2,361,367 -0.38(-6.70%)
Nov 23, 2020 5.210 5.670 5.200 5.670 2,157,579 +0.46(+8.83%)
Nov 20, 2020 5.160 5.280 5.160 5.210 1,005,700 +0.05(+0.97%)
Nov 19, 2020 5.000 5.230 4.990 5.160 1,292,105 +0.12(+2.38%)
Nov 18, 2020 5.020 5.200 5.020 5.040 1,890,739 +0.02(+0.40%)
Nov 17, 2020 5.060 5.220 4.970 5.020 1,916,170 -0.08(-1.57%)
Nov 16, 2020 5.040 5.160 4.970 5.100 1,791,674 -0.06(-1.16%)
Nov 13, 2020 4.950 5.160 4.900 5.160 1,430,300 +0.26(+5.31%)
Nov 12, 2020 4.930 5.070 4.790 4.900 1,002,072 -0.07(-1.41%)
Nov 11, 2020 5.050 5.150 4.860 4.970 1,400,789 -0.04(-0.80%)
Nov 10, 2020 4.860 5.090 4.680 5.010 1,398,897 +0.28(+5.92%)
Nov 09, 2020 4.790 4.950 4.560 4.730 1,599,690 +0.36(+8.24%)
Nov 06, 2020 4.570 4.630 4.310 4.370 962,000 -0.18(-3.96%)
Nov 05, 2020 4.230 4.560 4.220 4.550 920,249 +0.30(+7.06%)
Nov 04, 2020 4.280 4.460 4.100 4.250 910,407 +0.02(+0.47%)
Nov 03, 2020 4.330 4.410 4.180 4.230 918,740 -0.02(-0.47%)
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.