Enable Midstream Partners LP (NY: ENBL )

5.190 USD -0.320 (-5.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 5.440 5.540 5.160 5.190 1,474,244 -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%)
Oct 01, 2020 4.180 4.490 4.120 4.460 1,261,676 +0.32(+7.73%)
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%)
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.