Enable Midstream Partners LP (NY: ENBL )

9.700 USD +0.220 (+2.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 9.600 9.730 9.589 9.700 840,566 +0.22(+2.32%)
Jun 10, 2021 9.370 9.530 9.330 9.480 788,959 +0.17(+1.83%)
Jun 09, 2021 9.250 9.485 9.250 9.310 807,631 +0.01(+0.11%)
Jun 08, 2021 9.310 9.380 9.225 9.300 480,871 -0.05(-0.53%)
Jun 07, 2021 9.190 9.380 9.190 9.350 1,511,001 +0.16(+1.74%)
Jun 04, 2021 8.950 9.210 8.900 9.190 640,619 +0.25(+2.80%)
Jun 03, 2021 8.830 8.975 8.790 8.940 293,359 +0.05(+0.56%)
Jun 02, 2021 8.800 8.990 8.705 8.890 1,075,842 +0.15(+1.72%)
Jun 01, 2021 8.590 8.750 8.510 8.740 512,398 +0.28(+3.31%)
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%)
May 03, 2021 7.510 7.530 7.340 7.410 1,078,458 +0.02(+0.27%)
Apr 30, 2021 7.500 7.610 7.390 7.390 1,614,000 -0.15(-1.99%)
Apr 29, 2021 7.450 7.600 7.400 7.540 952,465 +0.19(+2.59%)
Apr 28, 2021 7.250 7.460 7.240 7.350 1,488,188 +0.14(+1.94%)
Apr 27, 2021 7.100 7.240 7.050 7.210 680,780 +0.18(+2.56%)
Apr 26, 2021 6.980 7.070 6.970 7.030 724,166 +0.05(+0.72%)
Apr 23, 2021 6.910 7.010 6.860 6.980 685,900 +0.07(+1.01%)
Apr 22, 2021 6.920 7.030 6.880 6.910 731,663 +0.08(+1.17%)
Apr 21, 2021 6.780 6.850 6.650 6.830 411,911 +0.06(+0.89%)
Apr 20, 2021 6.870 6.870 6.640 6.770 1,045,181 -0.11(-1.60%)
Apr 19, 2021 6.750 6.900 6.690 6.880 550,436 +0.12(+1.78%)
Apr 16, 2021 6.940 6.940 6.750 6.760 592,800 -0.16(-2.31%)
Apr 15, 2021 6.840 6.920 6.800 6.920 561,157 +0.02(+0.29%)
Apr 14, 2021 6.840 6.910 6.810 6.900 1,662,452 +0.09(+1.32%)
Apr 13, 2021 6.900 6.910 6.785 6.810 1,825,609 -0.11(-1.59%)
Apr 12, 2021 6.950 6.970 6.820 6.920 1,819,007 +0.02(+0.29%)
Apr 09, 2021 6.770 7.040 6.750 6.900 2,012,400 +0.09(+1.32%)
Apr 08, 2021 6.670 6.820 6.610 6.810 691,953 +0.08(+1.19%)
Apr 07, 2021 6.690 6.730 6.600 6.730 643,812 +0.08(+1.20%)
Apr 06, 2021 6.630 6.725 6.630 6.650 534,306 -0.05(-0.75%)
Apr 05, 2021 6.730 6.730 6.540 6.700 619,560 +0.01(+0.15%)
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.