Enable Midstream Partners LP (NY: ENBL )

5.680 USD -0.270 (-4.54%)
Official Closing Price Updated: 5:37 PM EST, Jan 20, 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%)
Nov 02, 2020 4.420 4.530 4.180 4.250 948,043 -0.20(-4.49%)
Oct 30, 2020 4.550 4.630 4.450 4.450 449,600 -0.15(-3.26%)
Oct 29, 2020 4.440 4.680 4.350 4.600 478,084 +0.11(+2.45%)
Oct 28, 2020 4.630 4.690 4.450 4.490 864,053 -0.26(-5.47%)
Oct 27, 2020 4.900 4.940 4.730 4.750 584,114 -0.15(-3.06%)
Oct 26, 2020 5.070 5.090 4.800 4.900 436,147 -0.25(-4.85%)
Oct 23, 2020 5.100 5.150 4.970 5.150 718,500 +0.11(+2.18%)
Oct 22, 2020 4.680 5.095 4.670 5.040 814,602 +0.35(+7.46%)
Oct 21, 2020 4.760 4.840 4.640 4.690 400,175 -0.04(-0.85%)
Oct 20, 2020 4.560 4.860 4.560 4.730 2,001,269 +0.18(+3.96%)
Oct 19, 2020 4.560 4.730 4.450 4.550 496,711 -0.07(-1.52%)
Oct 16, 2020 4.780 4.830 4.600 4.620 336,500 -0.16(-3.35%)
Oct 15, 2020 4.840 4.870 4.680 4.780 292,472 -0.07(-1.44%)
Oct 14, 2020 4.790 5.000 4.790 4.850 522,042 +0.04(+0.83%)
Oct 13, 2020 4.790 4.860 4.720 4.810 839,648 +0.01(+0.21%)
Oct 12, 2020 4.730 4.830 4.620 4.800 384,733 +0.06(+1.27%)
Oct 09, 2020 4.820 4.825 4.560 4.740 710,200 +0.02(+0.42%)
Oct 08, 2020 4.460 4.750 4.400 4.720 698,373 +0.29(+6.55%)
Oct 07, 2020 4.410 4.470 4.315 4.430 430,210 +0.05(+1.14%)
Oct 06, 2020 4.460 4.620 4.360 4.380 603,640 -0.07(-1.57%)
Oct 05, 2020 4.490 4.640 4.410 4.450 640,724 +0.00(+0.00%)
Oct 02, 2020 4.380 4.560 4.310 4.450 948,700 -0.01(-0.22%)
Oct 01, 2020 4.180 4.490 4.120 4.460 1,261,676 +0.32(+7.73%)
Sep 30, 2020 4.190 4.290 4.100 4.140 1,562,054 +0.03(+0.73%)
Sep 29, 2020 4.020 4.205 3.990 4.110 678,997 +0.13(+3.27%)
Sep 28, 2020 4.020 4.140 3.940 3.980 821,055 -0.01(-0.25%)
Sep 25, 2020 4.040 4.150 3.980 3.990 1,110,800 -0.16(-3.86%)
Sep 24, 2020 4.060 4.180 3.970 4.150 1,400,938 +0.07(+1.72%)
Sep 23, 2020 4.270 4.390 4.080 4.080 818,103 -0.18(-4.23%)
Sep 22, 2020 4.270 4.450 4.200 4.260 713,213 -0.02(-0.47%)
Sep 21, 2020 4.340 4.430 4.215 4.280 704,295 -0.13(-2.95%)
Sep 18, 2020 4.450 4.540 4.320 4.410 2,907,600 -0.02(-0.45%)
Sep 17, 2020 4.520 4.585 4.335 4.430 1,436,189 -0.15(-3.28%)
Sep 16, 2020 4.520 4.700 4.460 4.580 1,663,657 +0.08(+1.78%)
Sep 15, 2020 4.750 4.750 4.500 4.500 1,337,535 -0.23(-4.86%)
Sep 14, 2020 4.650 4.760 4.480 4.730 890,616 +0.06(+1.28%)
Sep 11, 2020 4.710 4.830 4.630 4.670 684,800 -0.02(-0.43%)
Sep 10, 2020 4.720 4.790 4.670 4.690 763,597 -0.03(-0.64%)
Sep 09, 2020 4.740 4.810 4.630 4.720 757,443 +0.02(+0.43%)
Sep 08, 2020 4.790 4.940 4.640 4.700 778,839 -0.25(-5.05%)
Sep 04, 2020 5.020 5.180 4.815 4.950 1,152,900 -0.07(-1.39%)
Sep 03, 2020 5.150 5.290 4.940 5.020 965,773 -0.16(-3.09%)
Sep 02, 2020 5.350 5.430 5.130 5.180 989,331 -0.17(-3.18%)
Sep 01, 2020 5.640 5.660 5.330 5.350 780,315 -0.27(-4.80%)
Aug 31, 2020 5.900 5.920 5.570 5.620 4,419,709 -0.30(-5.07%)
Aug 28, 2020 5.860 6.060 5.850 5.920 2,595,300 +0.12(+2.07%)
Aug 27, 2020 5.490 5.820 5.490 5.800 1,839,185 +0.29(+5.26%)
Aug 26, 2020 5.680 5.850 5.380 5.510 1,182,307 -0.12(-2.13%)
Aug 25, 2020 5.780 5.950 5.550 5.630 1,046,790 -0.05(-0.88%)
Aug 24, 2020 5.400 5.750 5.340 5.680 1,962,456 +0.32(+5.97%)
Aug 21, 2020 5.350 5.490 5.300 5.360 805,300 -0.05(-0.92%)
Aug 20, 2020 5.610 5.620 5.320 5.410 1,138,348 -0.27(-4.75%)
Aug 19, 2020 5.390 5.788 5.390 5.680 1,356,296 +0.22(+4.03%)
Aug 18, 2020 5.680 5.680 5.280 5.460 799,810 -0.22(-3.87%)
Aug 17, 2020 5.710 5.740 5.580 5.680 718,652 -0.17(-2.91%)
Aug 14, 2020 5.920 5.920 5.750 5.850 1,713,000 -0.09(-1.52%)
Aug 13, 2020 5.960 5.960 5.730 5.940 790,566 -0.02(-0.34%)
Aug 12, 2020 5.870 6.050 5.820 5.960 634,779 +0.17(+2.94%)
Aug 11, 2020 5.970 6.050 5.780 5.790 1,019,685 -0.07(-1.19%)
Aug 10, 2020 5.900 6.070 5.810 5.860 1,081,000 -0.03(-0.51%)
Aug 07, 2020 6.000 6.080 5.450 5.890 2,650,500 -0.13(-2.16%)
Aug 06, 2020 5.400 6.040 5.300 6.020 2,338,642 +0.77(+14.67%)
Aug 05, 2020 5.040 5.550 4.980 5.250 1,540,908 +0.32(+6.49%)
Aug 04, 2020 4.700 5.060 4.640 4.930 748,975 +0.23(+4.89%)
Aug 03, 2020 4.660 4.750 4.450 4.700 513,898 +0.05(+1.08%)
Jul 31, 2020 4.720 4.730 4.430 4.650 799,200 -0.09(-1.90%)
Jul 30, 2020 4.780 4.850 4.690 4.740 327,180 -0.16(-3.27%)
Jul 29, 2020 4.700 4.920 4.576 4.900 495,549 +0.22(+4.70%)
Jul 28, 2020 4.520 4.700 4.510 4.680 543,714 +0.09(+1.96%)
Jul 27, 2020 4.700 4.711 4.530 4.590 590,586 -0.05(-1.08%)
Jul 24, 2020 4.660 4.815 4.590 4.640 901,300 -0.05(-1.07%)
Jul 23, 2020 4.810 4.810 4.580 4.690 463,365 -0.10(-2.09%)
Jul 22, 2020 4.710 4.890 4.570 4.790 1,215,480 +0.03(+0.63%)
Jul 21, 2020 4.480 4.850 4.480 4.760 851,533 +0.35(+7.94%)
Jul 20, 2020 4.400 4.690 4.350 4.410 886,371 +0.07(+1.61%)
Jul 17, 2020 4.430 4.590 4.320 4.340 532,400 -0.11(-2.47%)
Jul 16, 2020 4.360 4.640 4.230 4.450 1,186,618 +0.07(+1.60%)
Jul 15, 2020 4.300 4.460 4.150 4.380 1,994,721 +0.18(+4.29%)
Jul 14, 2020 4.380 4.380 4.090 4.200 2,003,461 -0.24(-5.41%)
Jul 13, 2020 4.490 4.590 4.320 4.440 1,402,109 +0.00(+0.00%)
Jul 10, 2020 4.200 4.470 4.200 4.440 665,500 +0.11(+2.54%)
Jul 09, 2020 4.520 4.570 4.260 4.330 1,315,351 -0.29(-6.28%)
Jul 08, 2020 4.730 4.800 4.460 4.620 1,077,625 -0.09(-1.91%)
Jul 07, 2020 4.700 4.750 4.600 4.710 690,869 -0.01(-0.21%)
Jul 06, 2020 4.800 4.890 4.480 4.720 1,364,145 +0.06(+1.29%)
Jul 02, 2020 4.890 4.920 4.660 4.660 1,452,200 -0.13(-2.71%)
Jul 01, 2020 4.670 4.850 4.580 4.790 1,100,413 +0.11(+2.35%)
Jun 30, 2020 4.700 4.870 4.630 4.680 1,097,439 -0.03(-0.64%)
Jun 29, 2020 4.840 4.890 4.650 4.710 854,418 -0.08(-1.67%)
Jun 26, 2020 5.000 5.080 4.590 4.790 1,383,700 -0.22(-4.39%)
Jun 25, 2020 5.100 5.340 5.010 5.010 1,274,424 -0.21(-4.02%)
Jun 24, 2020 5.510 5.510 5.060 5.220 1,176,659 -0.43(-7.61%)
Jun 23, 2020 5.710 5.790 5.540 5.650 909,511 +0.03(+0.53%)
Jun 22, 2020 5.460 5.630 5.410 5.620 597,057 +0.11(+2.00%)
Jun 19, 2020 5.900 6.000 5.480 5.510 2,703,500 -0.20(-3.50%)
Jun 18, 2020 5.730 6.150 5.650 5.710 1,733,533 -0.08(-1.38%)
Jun 17, 2020 5.930 6.129 5.760 5.790 1,102,822 -0.07(-1.19%)
Jun 16, 2020 6.050 6.070 5.660 5.860 2,746,619 +0.26(+4.64%)
Jun 15, 2020 5.010 5.860 4.950 5.600 2,160,042 +0.29(+5.46%)
Jun 12, 2020 5.750 5.800 5.230 5.310 1,998,000 -0.07(-1.30%)
Jun 11, 2020 5.440 5.800 5.110 5.380 3,221,679 -0.73(-11.95%)
Jun 10, 2020 6.430 6.430 5.630 6.110 1,896,269 -0.34(-5.27%)
Jun 09, 2020 6.650 6.847 6.400 6.450 2,346,535 -0.50(-7.19%)
Jun 08, 2020 6.820 7.110 6.700 6.950 2,336,381 +0.52(+8.09%)
Jun 05, 2020 5.520 6.480 5.460 6.430 3,852,100 +1.29(+25.10%)
Jun 04, 2020 4.680 5.280 4.630 5.140 2,597,646 +0.46(+9.83%)
Jun 03, 2020 4.330 4.770 4.330 4.680 2,153,805 +0.39(+9.09%)
Jun 02, 2020 4.100 4.330 4.090 4.290 1,393,970 +0.21(+5.15%)
Jun 01, 2020 4.110 4.190 4.050 4.080 2,036,153 -0.08(-1.92%)
May 29, 2020 4.200 4.265 4.050 4.160 4,160,300 -0.08(-1.89%)
May 28, 2020 4.280 4.390 4.140 4.240 1,626,323 -0.11(-2.53%)
May 27, 2020 4.330 4.420 4.020 4.350 2,676,292 +0.12(+2.84%)
May 26, 2020 4.060 4.260 3.950 4.230 2,523,910 +0.34(+8.74%)
May 22, 2020 3.850 3.915 3.730 3.890 1,892,200 +0.00(+0.00%)
May 21, 2020 4.040 4.050 3.860 3.890 3,494,531 -0.11(-2.75%)
May 20, 2020 4.190 4.240 3.950 4.000 4,096,720 -0.11(-2.68%)
May 19, 2020 4.120 4.210 3.940 4.110 1,473,938 +0.03(+0.74%)
May 18, 2020 4.140 4.280 4.050 4.080 2,277,816 -0.08(-1.92%)
May 15, 2020 4.000 4.260 3.900 4.160 1,453,200 +0.14(+3.48%)
May 14, 2020 3.800 4.055 3.630 4.020 1,242,436 +0.08(+2.03%)
May 13, 2020 4.150 4.150 3.705 3.940 1,757,172 -0.16(-3.90%)
May 12, 2020 4.220 4.290 4.090 4.100 1,133,364 -0.04(-0.97%)
May 11, 2020 4.270 4.280 4.070 4.140 1,304,584 -0.18(-4.17%)
May 08, 2020 4.230 4.330 4.105 4.320 1,799,400 +0.17(+4.10%)
May 07, 2020 4.130 4.280 4.040 4.150 1,697,954 +0.14(+3.49%)
May 06, 2020 3.970 4.160 3.830 4.010 1,564,538 -0.11(-2.67%)
May 05, 2020 4.330 4.440 4.120 4.120 2,023,353 -0.06(-1.44%)
May 04, 2020 3.900 4.220 3.600 4.180 2,064,319 +0.01(+0.24%)
May 01, 2020 4.310 4.395 4.010 4.170 1,990,400 -0.37(-8.15%)
Apr 30, 2020 4.550 4.890 4.150 4.540 2,112,360 +0.06(+1.34%)
Apr 29, 2020 3.980 4.530 3.870 4.480 3,432,417 +0.67(+17.59%)
Apr 28, 2020 3.850 3.950 3.610 3.810 1,350,423 +0.02(+0.53%)
Apr 27, 2020 3.700 3.810 3.440 3.790 2,243,133 +0.06(+1.61%)
Apr 24, 2020 3.670 3.820 3.380 3.730 2,828,500 +0.14(+3.90%)
Apr 23, 2020 3.350 3.666 3.270 3.590 1,797,421 +0.35(+10.80%)
Apr 22, 2020 3.250 3.390 3.170 3.240 1,634,047 +0.13(+4.18%)
Apr 21, 2020 2.920 3.170 2.920 3.110 1,521,727 +0.02(+0.65%)
Apr 20, 2020 3.000 3.390 2.850 3.090 2,917,869 -0.08(-2.52%)
Apr 17, 2020 3.310 3.400 3.070 3.170 4,006,600 -0.08(-2.46%)
Apr 16, 2020 3.330 3.410 3.100 3.250 1,561,284 -0.03(-0.91%)
Apr 15, 2020 3.740 3.840 3.200 3.280 4,080,465 -0.74(-18.41%)
Apr 14, 2020 3.680 4.490 3.530 4.020 6,626,340 +0.59(+17.20%)
Apr 13, 2020 2.920 3.730 2.750 3.430 4,570,972 +0.72(+26.57%)
Apr 09, 2020 2.590 2.820 2.480 2.710 3,472,300 +0.21(+8.40%)
Apr 08, 2020 2.560 2.630 2.420 2.500 2,024,673 +0.03(+1.21%)
Apr 07, 2020 2.740 2.840 2.380 2.470 3,550,466 -0.12(-4.63%)
Apr 06, 2020 2.770 2.840 2.489 2.590 1,736,298 -0.08(-3.00%)
Apr 03, 2020 2.650 2.680 2.200 2.670 2,257,200 +0.09(+3.49%)
Apr 02, 2020 2.670 2.750 2.350 2.580 2,757,002 +0.15(+6.17%)
Apr 01, 2020 2.460 2.750 2.290 2.430 1,382,234 -0.14(-5.45%)
Mar 31, 2020 2.100 2.660 2.070 2.570 3,266,373 +0.56(+27.86%)
Mar 30, 2020 2.040 2.110 1.830 2.010 2,161,071 -0.03(-1.47%)
Mar 27, 2020 2.120 2.130 1.920 2.040 2,513,400 -0.06(-2.86%)
Mar 26, 2020 2.040 2.480 1.910 2.100 3,332,076 +0.14(+7.14%)
Mar 25, 2020 1.930 2.140 1.800 1.960 3,924,829 +0.14(+7.69%)
Mar 24, 2020 2.100 2.130 1.770 1.820 3,695,593 +0.01(+0.55%)
Mar 23, 2020 2.200 2.240 1.750 1.810 4,674,390 -0.29(-13.81%)
Mar 20, 2020 2.250 2.608 2.035 2.100 6,022,700 -0.03(-1.41%)
Mar 19, 2020 2.200 2.800 2.000 2.130 3,165,111 +0.12(+5.97%)
Mar 18, 2020 2.500 2.520 1.610 2.010 4,920,026 -0.51(-20.24%)
Mar 17, 2020 3.050 3.090 2.500 2.520 2,719,270 -0.32(-11.27%)
Mar 16, 2020 3.780 3.820 2.510 2.840 4,278,963 -1.17(-29.18%)
Mar 13, 2020 4.270 4.450 3.400 4.010 5,047,800 +0.25(+6.65%)
Mar 12, 2020 4.420 4.500 3.510 3.760 4,104,927 -1.36(-26.56%)
Mar 11, 2020 3.860 5.340 3.810 5.120 4,756,502 +0.39(+8.25%)
Mar 10, 2020 3.440 4.800 2.320 4.730 20,503,596 +2.87(+154.30%)
Mar 09, 2020 3.690 4.030 1.860 1.860 7,372,892 -3.14(-62.80%)
Mar 06, 2020 5.930 5.950 4.990 5.000 2,826,500 -1.03(-17.08%)
Mar 05, 2020 6.190 6.190 5.890 6.030 2,507,073 -0.24(-3.83%)
Mar 04, 2020 6.390 6.390 6.100 6.270 1,522,954 -0.02(-0.32%)
Mar 03, 2020 6.510 7.060 6.160 6.290 1,984,366 -0.19(-2.93%)
Mar 02, 2020 6.260 7.030 6.140 6.480 2,478,290 +0.28(+4.52%)
Feb 28, 2020 6.130 6.330 6.030 6.200 5,099,500 -0.05(-0.80%)
Feb 27, 2020 6.750 6.770 6.230 6.250 4,695,103 -0.61(-8.89%)
Feb 26, 2020 7.210 7.350 6.860 6.860 2,609,683 -0.32(-4.46%)
Feb 25, 2020 7.690 7.700 7.170 7.180 1,871,483 -0.45(-5.90%)
Feb 24, 2020 7.580 7.770 7.425 7.630 1,393,858 -0.24(-3.05%)
Feb 21, 2020 7.750 7.960 7.630 7.870 1,732,300 +0.06(+0.77%)
Feb 20, 2020 8.110 8.260 7.760 7.810 2,170,685 -0.29(-3.58%)
Feb 19, 2020 8.130 8.850 7.820 8.100 2,352,819 -0.40(-4.71%)
Feb 18, 2020 8.660 8.770 8.500 8.500 1,202,484 -0.23(-2.63%)
Feb 14, 2020 8.750 8.810 8.570 8.730 1,160,400 -0.33(-3.64%)
Feb 13, 2020 9.200 9.290 9.000 9.060 956,450 -0.14(-1.52%)
Feb 12, 2020 9.270 9.380 9.170 9.200 1,110,550 +0.05(+0.55%)
Feb 11, 2020 9.110 9.240 9.090 9.150 648,860 +0.13(+1.44%)
Feb 10, 2020 9.320 9.420 9.010 9.020 782,962 -0.30(-3.22%)
Feb 07, 2020 9.290 9.350 9.200 9.320 579,100 -0.05(-0.53%)
Feb 06, 2020 9.360 9.450 9.215 9.370 713,701 +0.01(+0.11%)
Feb 05, 2020 9.340 9.575 9.215 9.360 1,201,512 +0.13(+1.41%)
Feb 04, 2020 9.410 9.560 9.210 9.230 589,087 -0.05(-0.54%)
Feb 03, 2020 9.400 9.470 9.265 9.280 815,843 -0.12(-1.28%)
Jan 31, 2020 9.660 9.760 9.390 9.400 875,600 -0.35(-3.59%)
Jan 30, 2020 9.830 9.955 9.630 9.750 754,405 -0.17(-1.71%)
Jan 29, 2020 10.07 10.16 9.900 9.920 588,868 -0.10(-1.00%)
Jan 28, 2020 9.690 10.03 9.600 10.02 971,894 +0.39(+4.05%)
Jan 27, 2020 9.550 9.710 9.500 9.630 995,365 -0.12(-1.23%)
Jan 24, 2020 10.13 10.15 9.640 9.750 1,210,900 -0.38(-3.75%)
Jan 23, 2020 10.16 10.27 10.01 10.13 725,631 -0.07(-0.69%)
Jan 22, 2020 10.44 10.44 10.15 10.20 1,009,338 -0.23(-2.21%)
Jan 21, 2020 10.58 10.58 10.32 10.43 629,449 -0.21(-1.97%)
Jan 17, 2020 10.76 10.81 10.57 10.64 564,200 -0.10(-0.93%)
Jan 16, 2020 10.61 10.80 10.57 10.74 554,036 +0.18(+1.70%)
Jan 15, 2020 10.55 10.69 10.51 10.56 870,555 +0.02(+0.19%)
Jan 14, 2020 10.51 10.57 10.43 10.54 514,342 +0.06(+0.57%)
Jan 13, 2020 10.31 10.54 10.21 10.48 1,043,964 +0.11(+1.06%)
Jan 10, 2020 10.36 10.39 10.28 10.37 941,300 -0.02(-0.19%)
Jan 09, 2020 10.51 10.52 10.33 10.39 649,141 -0.05(-0.48%)
Jan 08, 2020 10.56 10.63 10.27 10.44 2,522,797 -0.11(-1.04%)
Jan 07, 2020 10.57 10.58 10.40 10.55 948,945 +0.13(+1.25%)
Jan 06, 2020 10.18 10.53 10.18 10.42 747,128 +0.29(+2.86%)
Jan 03, 2020 10.18 10.20 10.00 10.13 892,900 +0.04(+0.40%)
Jan 02, 2020 10.13 10.18 9.990 10.09 567,705 +0.06(+0.60%)
Dec 31, 2019 9.970 10.18 9.920 10.03 752,500 +0.06(+0.60%)
Dec 30, 2019 10.23 10.31 9.935 9.970 654,161 -0.25(-2.45%)
Dec 27, 2019 10.63 10.65 10.19 10.22 785,800 -0.36(-3.40%)
Dec 26, 2019 10.40 10.65 10.37 10.58 646,851 +0.21(+2.03%)
Dec 24, 2019 10.38 10.55 10.33 10.37 321,800 +0.00(+0.00%)
Dec 23, 2019 10.05 10.37 10.04 10.37 850,712 +0.35(+3.49%)
Dec 20, 2019 10.15 10.23 10.02 10.02 3,580,000 -0.10(-0.99%)
Dec 19, 2019 10.34 10.36 10.10 10.12 1,109,441 -0.18(-1.75%)
Dec 18, 2019 10.32 10.45 10.27 10.30 1,333,067 -0.02(-0.19%)
Dec 17, 2019 10.27 10.51 10.27 10.32 1,287,062 +0.24(+2.41%)
Dec 16, 2019 9.580 10.31 9.580 10.08 1,379,759 +0.49(+5.08%)
Dec 13, 2019 9.720 9.776 9.501 9.590 3,027,200 -0.14(-1.44%)
Dec 12, 2019 9.900 10.05 9.720 9.730 940,555 -0.20(-2.01%)
Dec 11, 2019 10.07 10.30 9.860 9.930 1,201,447 -0.15(-1.49%)
Dec 10, 2019 9.750 10.30 9.640 10.08 1,988,255 +0.34(+3.49%)
Dec 09, 2019 9.500 9.780 9.420 9.740 922,263 +0.21(+2.20%)
Dec 06, 2019 9.310 9.560 9.310 9.530 1,509,000 +0.22(+2.36%)
Dec 05, 2019 9.200 9.420 9.130 9.310 990,769 +0.14(+1.53%)
Dec 04, 2019 8.990 9.228 8.880 9.170 948,245 +0.22(+2.46%)
Dec 03, 2019 8.950 9.050 8.820 8.950 878,006 -0.06(-0.67%)
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.