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 (%)
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%)
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.