Enable Midstream Partners LP (NY: ENBL )

6.960 USD +0.390 (+5.94%)
Official Closing Price Updated: 7:55 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 4.190 4.290 4.100 4.140 1,562,054 +0.03(+0.73%)
Sep 29, 2020 4.020 4.205 3.990 4.110 678,997 +0.13(+3.27%)
Sep 28, 2020 4.020 4.140 3.940 3.980 821,055 -0.01(-0.25%)
Sep 25, 2020 4.040 4.150 3.980 3.990 1,110,800 -0.16(-3.86%)
Sep 24, 2020 4.060 4.180 3.970 4.150 1,400,938 +0.07(+1.72%)
Sep 23, 2020 4.270 4.390 4.080 4.080 818,103 -0.18(-4.23%)
Sep 22, 2020 4.270 4.450 4.200 4.260 713,213 -0.02(-0.47%)
Sep 21, 2020 4.340 4.430 4.215 4.280 704,295 -0.13(-2.95%)
Sep 18, 2020 4.450 4.540 4.320 4.410 2,907,600 -0.02(-0.45%)
Sep 17, 2020 4.520 4.585 4.335 4.430 1,436,189 -0.15(-3.28%)
Sep 16, 2020 4.520 4.700 4.460 4.580 1,663,657 +0.08(+1.78%)
Sep 15, 2020 4.750 4.750 4.500 4.500 1,337,535 -0.23(-4.86%)
Sep 14, 2020 4.650 4.760 4.480 4.730 890,616 +0.06(+1.28%)
Sep 11, 2020 4.710 4.830 4.630 4.670 684,800 -0.02(-0.43%)
Sep 10, 2020 4.720 4.790 4.670 4.690 763,597 -0.03(-0.64%)
Sep 09, 2020 4.740 4.810 4.630 4.720 757,443 +0.02(+0.43%)
Sep 08, 2020 4.790 4.940 4.640 4.700 778,839 -0.25(-5.05%)
Sep 04, 2020 5.020 5.180 4.815 4.950 1,152,900 -0.07(-1.39%)
Sep 03, 2020 5.150 5.290 4.940 5.020 965,773 -0.16(-3.09%)
Sep 02, 2020 5.350 5.430 5.130 5.180 989,331 -0.17(-3.18%)
Sep 01, 2020 5.640 5.660 5.330 5.350 780,315 -0.27(-4.80%)
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%)
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.