Enable Midstream Partners LP (NY: ENBL )

5.470 USD UNCHANGED
Streaming Delayed Price Updated: 7:24 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.260 5.260 5.260 671,104 +0.00(+0.00%)
Dec 30, 2020 5.240 5.370 5.200 5.260 671,104 +0.03(+0.57%)
Dec 29, 2020 5.200 5.350 5.200 5.230 525,334 +0.06(+1.16%)
Dec 28, 2020 5.400 5.440 5.130 5.170 863,248 -0.19(-3.54%)
Dec 24, 2020 5.420 5.420 5.310 5.360 244,200 -0.03(-0.56%)
Dec 23, 2020 5.410 5.570 5.360 5.390 589,311 +0.00(+0.00%)
Dec 22, 2020 5.450 5.590 5.360 5.390 725,983 -0.04(-0.74%)
Dec 21, 2020 5.450 5.560 5.370 5.430 2,112,414 -0.23(-4.06%)
Dec 18, 2020 5.660 5.760 5.610 5.660 1,700,100 +0.02(+0.35%)
Dec 17, 2020 5.680 5.730 5.510 5.640 1,064,844 -0.04(-0.70%)
Dec 16, 2020 5.710 5.760 5.570 5.680 812,476 -0.05(-0.87%)
Dec 15, 2020 5.700 5.790 5.600 5.730 673,321 +0.13(+2.32%)
Dec 14, 2020 5.910 5.970 5.600 5.600 1,268,734 -0.31(-5.25%)
Dec 11, 2020 5.900 5.970 5.800 5.910 607,300 -0.07(-1.17%)
Dec 10, 2020 5.860 6.090 5.860 5.980 783,606 +0.11(+1.87%)
Dec 09, 2020 5.900 6.100 5.690 5.870 1,064,279 +0.08(+1.38%)
Dec 08, 2020 5.730 6.140 5.730 5.790 956,844 +0.00(+0.00%)
Dec 07, 2020 6.060 6.060 5.670 5.790 2,551,400 -0.29(-4.77%)
Dec 04, 2020 5.940 6.370 5.820 6.080 1,976,600 +0.30(+5.19%)
Dec 03, 2020 5.700 5.950 5.660 5.780 1,798,216 +0.10(+1.76%)
Dec 02, 2020 5.310 5.690 5.270 5.680 1,849,032 +0.34(+6.37%)
Dec 01, 2020 5.260 5.520 5.170 5.340 1,619,015 +0.25(+4.91%)
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%)
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.