Enable Midstream Partners LP (NY: ENBL )

9.040 USD -0.070 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 8.500 8.570 8.380 8.460 434,377 -0.04(-0.47%)
May 27, 2021 8.550 8.610 8.460 8.500 362,402 -0.04(-0.47%)
May 26, 2021 8.390 8.540 8.340 8.540 738,320 +0.15(+1.79%)
May 25, 2021 8.680 8.690 8.390 8.390 851,328 -0.30(-3.45%)
May 24, 2021 8.720 8.785 8.620 8.690 646,080 +0.06(+0.70%)
May 21, 2021 8.540 8.695 8.440 8.630 1,312,802 +0.15(+1.77%)
May 20, 2021 8.530 8.585 8.420 8.480 450,574 -0.02(-0.24%)
May 19, 2021 8.620 8.620 8.390 8.500 821,226 -0.21(-2.41%)
May 18, 2021 8.840 8.870 8.650 8.710 845,873 -0.16(-1.80%)
May 17, 2021 8.610 8.900 8.530 8.870 1,171,568 +0.34(+3.99%)
May 14, 2021 8.530 8.740 8.365 8.530 2,082,657 +0.08(+0.95%)
May 13, 2021 8.110 8.450 8.070 8.450 1,441,801 +0.35(+4.32%)
May 12, 2021 8.060 8.470 8.015 8.100 1,615,983 -0.09(-1.10%)
May 11, 2021 8.110 8.290 8.010 8.190 1,464,200 -0.10(-1.21%)
May 10, 2021 8.630 8.705 8.200 8.290 2,708,229 -0.11(-1.31%)
May 07, 2021 8.110 8.530 7.970 8.400 2,654,392 +0.55(+7.01%)
May 06, 2021 7.790 7.860 7.565 7.850 1,147,968 +0.16(+2.08%)
May 05, 2021 7.635 7.810 7.570 7.690 1,565,395 +0.12(+1.59%)
May 04, 2021 7.480 7.630 7.469 7.570 728,690 +0.16(+2.16%)
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.