Enable Midstream Partners LP (NY: ENBL )

5.580 USD -0.100 (-1.76%)
Official Closing Price Updated: 4:40 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 4.310 4.395 4.010 4.170 1,990,400 -0.37(-8.15%)
Apr 30, 2020 4.550 4.890 4.150 4.540 2,112,360 +0.06(+1.34%)
Apr 29, 2020 3.980 4.530 3.870 4.480 3,432,417 +0.67(+17.59%)
Apr 28, 2020 3.850 3.950 3.610 3.810 1,350,423 +0.02(+0.53%)
Apr 27, 2020 3.700 3.810 3.440 3.790 2,243,133 +0.06(+1.61%)
Apr 24, 2020 3.670 3.820 3.380 3.730 2,828,500 +0.14(+3.90%)
Apr 23, 2020 3.350 3.666 3.270 3.590 1,797,421 +0.35(+10.80%)
Apr 22, 2020 3.250 3.390 3.170 3.240 1,634,047 +0.13(+4.18%)
Apr 21, 2020 2.920 3.170 2.920 3.110 1,521,727 +0.02(+0.65%)
Apr 20, 2020 3.000 3.390 2.850 3.090 2,917,869 -0.08(-2.52%)
Apr 17, 2020 3.310 3.400 3.070 3.170 4,006,600 -0.08(-2.46%)
Apr 16, 2020 3.330 3.410 3.100 3.250 1,561,284 -0.03(-0.91%)
Apr 15, 2020 3.740 3.840 3.200 3.280 4,080,465 -0.74(-18.41%)
Apr 14, 2020 3.680 4.490 3.530 4.020 6,626,340 +0.59(+17.20%)
Apr 13, 2020 2.920 3.730 2.750 3.430 4,570,972 +0.72(+26.57%)
Apr 09, 2020 2.590 2.820 2.480 2.710 3,472,300 +0.21(+8.40%)
Apr 08, 2020 2.560 2.630 2.420 2.500 2,024,673 +0.03(+1.21%)
Apr 07, 2020 2.740 2.840 2.380 2.470 3,550,466 -0.12(-4.63%)
Apr 06, 2020 2.770 2.840 2.489 2.590 1,736,298 -0.08(-3.00%)
Apr 03, 2020 2.650 2.680 2.200 2.670 2,257,200 +0.09(+3.49%)
Apr 02, 2020 2.670 2.750 2.350 2.580 2,757,002 +0.15(+6.17%)
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.