Enable Midstream Partners LP (NY: ENBL )

6.620 USD -0.250 (-3.64%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 9.220 9.220 8.950 9.010 569,663 -0.18(-1.96%)
Nov 29, 2019 9.280 9.320 9.190 9.190 197,700 -0.10(-1.08%)
Nov 27, 2019 9.220 9.320 9.100 9.290 1,048,800 +0.11(+1.20%)
Nov 26, 2019 9.500 9.575 9.180 9.180 910,287 -0.29(-3.06%)
Nov 25, 2019 9.320 9.550 9.290 9.470 1,130,398 +0.15(+1.61%)
Nov 22, 2019 9.260 9.470 9.250 9.320 1,044,400 +0.06(+0.65%)
Nov 21, 2019 9.100 9.350 8.920 9.260 2,015,538 +0.21(+2.32%)
Nov 20, 2019 9.010 9.140 8.870 9.050 1,324,244 -0.02(-0.22%)
Nov 19, 2019 9.280 9.360 9.060 9.070 1,464,361 -0.22(-2.37%)
Nov 18, 2019 9.630 9.630 9.260 9.290 1,078,612 -0.63(-6.35%)
Nov 15, 2019 9.700 9.950 9.570 9.920 1,630,900 +0.27(+2.80%)
Nov 14, 2019 9.700 9.800 9.600 9.650 1,631,817 -0.04(-0.41%)
Nov 13, 2019 9.640 9.870 9.570 9.690 1,159,818 +0.04(+0.41%)
Nov 12, 2019 9.820 9.910 9.640 9.650 2,085,133 -0.15(-1.53%)
Nov 11, 2019 10.09 10.17 9.770 9.800 1,230,124 -0.33(-3.26%)
Nov 08, 2019 10.27 10.36 10.10 10.13 1,515,900 -0.22(-2.13%)
Nov 07, 2019 10.34 10.46 9.905 10.35 1,736,441 +0.11(+1.07%)
Nov 06, 2019 10.65 10.65 10.20 10.24 2,383,048 -0.19(-1.82%)
Nov 05, 2019 10.56 10.65 10.20 10.43 602,847 -0.12(-1.14%)
Nov 04, 2019 10.38 10.71 10.34 10.55 1,648,565 +0.25(+2.43%)
Nov 01, 2019 10.13 10.33 10.08 10.30 1,766,600 +0.21(+2.08%)
Oct 31, 2019 10.05 10.14 9.980 10.09 1,508,146 +0.02(+0.20%)
Oct 30, 2019 10.10 10.25 10.03 10.07 1,076,388 -0.03(-0.30%)
Oct 29, 2019 10.20 10.21 10.05 10.10 1,419,269 -0.13(-1.27%)
Oct 28, 2019 10.55 10.61 10.22 10.23 564,001 -0.32(-3.03%)
Oct 25, 2019 10.56 10.65 10.48 10.55 433,500 -0.06(-0.57%)
Oct 24, 2019 10.86 10.90 10.45 10.61 929,065 -0.27(-2.48%)
Oct 23, 2019 10.89 10.98 10.75 10.88 748,618 -0.01(-0.09%)
Oct 22, 2019 10.85 11.01 10.82 10.89 781,746 +0.05(+0.46%)
Oct 21, 2019 10.77 10.85 10.76 10.84 1,071,600 +0.07(+0.65%)
Oct 18, 2019 10.73 10.88 10.70 10.77 956,900 +0.04(+0.37%)
Oct 17, 2019 10.75 10.90 10.67 10.73 711,939 -0.02(-0.19%)
Oct 16, 2019 10.72 10.79 10.69 10.75 655,079 +0.04(+0.37%)
Oct 15, 2019 10.67 10.80 10.60 10.71 966,988 +0.08(+0.75%)
Oct 14, 2019 10.82 10.91 10.57 10.63 1,685,072 -0.27(-2.48%)
Oct 11, 2019 10.92 11.06 10.80 10.90 1,331,900 +0.00(+0.00%)
Oct 10, 2019 11.05 11.10 10.89 10.90 670,694 -0.14(-1.27%)
Oct 09, 2019 11.20 11.29 11.02 11.04 484,088 -0.09(-0.81%)
Oct 08, 2019 11.44 11.48 11.11 11.13 664,535 -0.37(-3.22%)
Oct 07, 2019 11.75 11.82 11.50 11.50 619,425 -0.15(-1.29%)
Oct 04, 2019 11.58 11.70 11.52 11.65 579,600 +0.11(+0.95%)
Oct 03, 2019 11.60 11.60 11.41 11.54 588,947 -0.08(-0.69%)
Oct 02, 2019 11.70 11.77 11.48 11.62 537,032 -0.17(-1.44%)
Oct 01, 2019 12.07 12.14 11.79 11.79 467,691 -0.24(-2.00%)
Sep 30, 2019 12.06 12.13 11.97 12.03 761,109 -0.01(-0.08%)
Sep 27, 2019 12.22 12.25 12.01 12.04 979,600 -0.20(-1.63%)
Sep 26, 2019 12.42 12.54 12.17 12.24 457,860 -0.22(-1.77%)
Sep 25, 2019 12.47 12.57 12.31 12.46 552,119 -0.08(-0.64%)
Sep 24, 2019 12.75 12.80 12.49 12.54 988,895 -0.21(-1.65%)
Sep 23, 2019 12.73 12.85 12.48 12.75 478,641 +0.00(+0.00%)
Sep 20, 2019 12.68 12.96 12.65 12.75 4,260,200 +0.10(+0.79%)
Sep 19, 2019 12.73 12.76 12.50 12.65 842,585 -0.02(-0.16%)
Sep 18, 2019 12.60 12.80 12.60 12.67 1,897,364 +0.02(+0.16%)
Sep 17, 2019 12.80 12.90 12.58 12.65 1,127,468 -0.11(-0.86%)
Sep 16, 2019 12.75 12.99 12.69 12.76 1,345,473 +0.39(+3.15%)
Sep 13, 2019 12.07 12.41 12.06 12.37 2,533,400 +0.41(+3.43%)
Sep 12, 2019 12.11 12.20 11.96 11.96 421,573 -0.22(-1.81%)
Sep 11, 2019 12.20 12.42 12.08 12.18 896,631 +0.00(+0.00%)
Sep 10, 2019 12.25 12.49 12.17 12.18 1,044,634 -0.01(-0.08%)
Sep 09, 2019 11.92 12.20 11.90 12.19 1,682,636 +0.34(+2.87%)
Sep 06, 2019 12.06 12.14 11.79 11.85 490,600 -0.26(-2.15%)
Sep 05, 2019 12.47 12.55 12.09 12.11 787,451 -0.26(-2.10%)
Sep 04, 2019 12.46 12.55 12.35 12.37 1,140,163 -0.05(-0.40%)
Sep 03, 2019 12.51 12.53 12.35 12.42 444,227 -0.18(-1.43%)
Aug 30, 2019 12.69 12.83 12.60 12.60 772,000 -0.07(-0.55%)
Aug 29, 2019 12.56 12.69 12.53 12.67 851,679 +0.16(+1.28%)
Aug 28, 2019 12.46 12.59 12.31 12.51 477,293 +0.15(+1.21%)
Aug 27, 2019 12.52 12.58 12.31 12.36 623,001 -0.11(-0.88%)
Aug 26, 2019 12.65 12.72 12.41 12.47 423,277 -0.10(-0.80%)
Aug 23, 2019 12.75 12.85 12.56 12.57 855,900 -0.24(-1.87%)
Aug 22, 2019 12.88 12.98 12.78 12.81 561,250 -0.07(-0.54%)
Aug 21, 2019 12.78 12.95 12.74 12.88 898,310 +0.16(+1.26%)
Aug 20, 2019 12.61 12.76 12.55 12.72 552,092 +0.14(+1.11%)
Aug 19, 2019 12.51 12.65 12.46 12.58 577,982 -0.20(-1.56%)
Aug 16, 2019 12.41 12.80 12.41 12.78 605,800 +0.38(+3.06%)
Aug 15, 2019 12.64 12.64 12.38 12.40 606,055 -0.14(-1.12%)
Aug 14, 2019 12.25 12.54 12.14 12.54 1,143,894 +0.28(+2.28%)
Aug 13, 2019 12.25 12.46 12.18 12.26 593,221 +0.11(+0.91%)
Aug 12, 2019 12.24 12.41 12.10 12.15 514,419 -0.11(-0.90%)
Aug 09, 2019 12.30 12.35 11.96 12.26 1,237,100 +0.10(+0.82%)
Aug 08, 2019 12.25 12.50 12.10 12.16 1,627,340 -0.08(-0.65%)
Aug 07, 2019 12.90 12.95 12.15 12.24 1,614,757 -0.74(-5.70%)
Aug 06, 2019 13.36 13.53 12.59 12.98 1,431,484 -0.11(-0.84%)
Aug 05, 2019 13.66 13.66 13.02 13.09 961,881 -0.70(-5.08%)
Aug 02, 2019 13.78 13.86 13.57 13.79 752,600 +0.06(+0.44%)
Aug 01, 2019 13.90 13.93 13.70 13.73 478,551 -0.20(-1.44%)
Jul 31, 2019 13.84 14.11 13.83 13.93 276,499 +0.09(+0.65%)
Jul 30, 2019 13.83 13.87 13.64 13.84 541,891 -0.07(-0.50%)
Jul 29, 2019 13.79 13.97 13.67 13.91 1,689,616 +0.18(+1.31%)
Jul 26, 2019 13.95 13.96 13.65 13.73 619,300 -0.17(-1.22%)
Jul 25, 2019 14.15 14.20 13.88 13.90 471,105 -0.24(-1.70%)
Jul 24, 2019 14.12 14.28 14.09 14.14 235,939 +0.00(+0.00%)
Jul 23, 2019 14.32 14.42 14.07 14.14 270,269 -0.15(-1.05%)
Jul 22, 2019 14.09 14.35 14.05 14.29 421,765 +0.22(+1.56%)
Jul 19, 2019 14.07 14.13 13.97 14.07 345,200 +0.02(+0.14%)
Jul 18, 2019 13.89 14.11 13.76 14.05 451,783 +0.09(+0.64%)
Jul 17, 2019 14.13 14.24 13.95 13.96 660,858 -0.19(-1.34%)
Jul 16, 2019 14.07 14.19 14.01 14.15 332,570 +0.05(+0.35%)
Jul 15, 2019 14.24 14.30 14.08 14.10 446,855 -0.06(-0.42%)
Jul 12, 2019 14.31 14.36 14.13 14.16 621,100 -0.14(-0.98%)
Jul 11, 2019 14.37 14.48 14.27 14.30 398,996 -0.01(-0.07%)
Jul 10, 2019 14.20 14.43 14.18 14.31 855,191 +0.11(+0.77%)
Jul 09, 2019 14.26 14.30 14.08 14.20 2,446,040 -0.07(-0.49%)
Jul 08, 2019 14.24 14.35 14.19 14.27 956,996 +0.01(+0.07%)
Jul 05, 2019 14.29 14.30 14.04 14.26 352,300 -0.08(-0.56%)
Jul 03, 2019 13.94 14.36 13.94 14.34 746,100 +0.40(+2.87%)
Jul 02, 2019 13.90 13.96 13.73 13.94 778,484 +0.04(+0.29%)
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.