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 (%)
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%)
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.