Enable Midstream Partners LP (NY: ENBL )

6.620 USD -0.250 (-3.64%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 2.460 2.750 2.290 2.430 1,382,234 -0.14(-5.45%)
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%)
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.