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 (%)
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%)
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.