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 (%)
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%)
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.