Enable Midstream Partners LP (NY: ENBL )

5.560 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.100 2.660 2.070 2.570 3,266,373 +0.56(+27.86%)
Mar 30, 2020 2.040 2.110 1.830 2.010 2,161,071 -0.03(-1.47%)
Mar 27, 2020 2.120 2.130 1.920 2.040 2,513,400 -0.06(-2.86%)
Mar 26, 2020 2.040 2.480 1.910 2.100 3,332,076 +0.14(+7.14%)
Mar 25, 2020 1.930 2.140 1.800 1.960 3,924,829 +0.14(+7.69%)
Mar 24, 2020 2.100 2.130 1.770 1.820 3,695,593 +0.01(+0.55%)
Mar 23, 2020 2.200 2.240 1.750 1.810 4,674,390 -0.29(-13.81%)
Mar 20, 2020 2.250 2.608 2.035 2.100 6,022,700 -0.03(-1.41%)
Mar 19, 2020 2.200 2.800 2.000 2.130 3,165,111 +0.12(+5.97%)
Mar 18, 2020 2.500 2.520 1.610 2.010 4,920,026 -0.51(-20.24%)
Mar 17, 2020 3.050 3.090 2.500 2.520 2,719,270 -0.32(-11.27%)
Mar 16, 2020 3.780 3.820 2.510 2.840 4,278,963 -1.17(-29.18%)
Mar 13, 2020 4.270 4.450 3.400 4.010 5,047,800 +0.25(+6.65%)
Mar 12, 2020 4.420 4.500 3.510 3.760 4,104,927 -1.36(-26.56%)
Mar 11, 2020 3.860 5.340 3.810 5.120 4,756,502 +0.39(+8.25%)
Mar 10, 2020 3.440 4.800 2.320 4.730 20,503,596 +2.87(+154.30%)
Mar 09, 2020 3.690 4.030 1.860 1.860 7,372,892 -3.14(-62.80%)
Mar 06, 2020 5.930 5.950 4.990 5.000 2,826,500 -1.03(-17.08%)
Mar 05, 2020 6.190 6.190 5.890 6.030 2,507,073 -0.24(-3.83%)
Mar 04, 2020 6.390 6.390 6.100 6.270 1,522,954 -0.02(-0.32%)
Mar 03, 2020 6.510 7.060 6.160 6.290 1,984,366 -0.19(-2.93%)
Mar 02, 2020 6.260 7.030 6.140 6.480 2,478,290 +0.28(+4.52%)
Feb 28, 2020 6.130 6.330 6.030 6.200 5,099,500 -0.05(-0.80%)
Feb 27, 2020 6.750 6.770 6.230 6.250 4,695,103 -0.61(-8.89%)
Feb 26, 2020 7.210 7.350 6.860 6.860 2,609,683 -0.32(-4.46%)
Feb 25, 2020 7.690 7.700 7.170 7.180 1,871,483 -0.45(-5.90%)
Feb 24, 2020 7.580 7.770 7.425 7.630 1,393,858 -0.24(-3.05%)
Feb 21, 2020 7.750 7.960 7.630 7.870 1,732,300 +0.06(+0.77%)
Feb 20, 2020 8.110 8.260 7.760 7.810 2,170,685 -0.29(-3.58%)
Feb 19, 2020 8.130 8.850 7.820 8.100 2,352,819 -0.40(-4.71%)
Feb 18, 2020 8.660 8.770 8.500 8.500 1,202,484 -0.23(-2.63%)
Feb 14, 2020 8.750 8.810 8.570 8.730 1,160,400 -0.33(-3.64%)
Feb 13, 2020 9.200 9.290 9.000 9.060 956,450 -0.14(-1.52%)
Feb 12, 2020 9.270 9.380 9.170 9.200 1,110,550 +0.05(+0.55%)
Feb 11, 2020 9.110 9.240 9.090 9.150 648,860 +0.13(+1.44%)
Feb 10, 2020 9.320 9.420 9.010 9.020 782,962 -0.30(-3.22%)
Feb 07, 2020 9.290 9.350 9.200 9.320 579,100 -0.05(-0.53%)
Feb 06, 2020 9.360 9.450 9.215 9.370 713,701 +0.01(+0.11%)
Feb 05, 2020 9.340 9.575 9.215 9.360 1,201,512 +0.13(+1.41%)
Feb 04, 2020 9.410 9.560 9.210 9.230 589,087 -0.05(-0.54%)
Feb 03, 2020 9.400 9.470 9.265 9.280 815,843 -0.12(-1.28%)
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%)
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.