Breaking News Bar

Business News and Information

Enable Midstream Partners LP (NY: ENBL )

6.760 USD -0.160 (-2.31%)
Official Closing Price Updated: 7:56 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 6.940 6.940 6.750 6.760 592,415 -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%)
Apr 01, 2021 6.570 6.710 6.520 6.690 826,400 +0.21(+3.24%)
Mar 31, 2021 6.630 6.740 6.480 6.480 2,396,056 -0.20(-2.99%)
Mar 30, 2021 6.600 6.710 6.570 6.680 454,352 +0.00(+0.00%)
Mar 29, 2021 6.770 6.780 6.580 6.680 418,032 -0.12(-1.76%)
Mar 26, 2021 6.770 6.810 6.620 6.800 610,700 +0.15(+2.26%)
Mar 25, 2021 6.500 6.670 6.340 6.650 864,126 +0.14(+2.15%)
Mar 24, 2021 6.700 6.810 6.500 6.510 577,291 -0.08(-1.21%)
Mar 23, 2021 6.820 6.860 6.510 6.590 596,168 -0.38(-5.45%)
Mar 22, 2021 6.750 6.970 6.690 6.970 687,635 +0.22(+3.26%)
Mar 19, 2021 6.650 6.920 6.620 6.750 1,947,500 +0.08(+1.20%)
Mar 18, 2021 6.950 6.990 6.670 6.670 1,265,123 -0.29(-4.17%)
Mar 17, 2021 6.910 7.080 6.880 6.960 864,234 +0.06(+0.87%)
Mar 16, 2021 7.120 7.120 6.870 6.900 1,295,370 -0.22(-3.09%)
Mar 15, 2021 7.240 7.310 7.090 7.120 538,775 -0.11(-1.52%)
Mar 12, 2021 7.150 7.240 7.060 7.230 865,900 +0.10(+1.40%)
Mar 11, 2021 7.360 7.420 7.110 7.130 1,306,402 -0.20(-2.73%)
Mar 10, 2021 6.920 7.350 6.880 7.330 1,357,977 +0.45(+6.54%)
Mar 09, 2021 6.830 7.000 6.730 6.880 882,406 +0.00(+0.00%)
Mar 08, 2021 6.900 7.070 6.800 6.880 1,124,954 -0.03(-0.43%)
Mar 05, 2021 6.980 6.985 6.460 6.910 1,780,900 +0.10(+1.47%)
Mar 04, 2021 6.720 7.040 6.695 6.810 2,152,740 +0.11(+1.64%)
Mar 03, 2021 6.830 6.940 6.695 6.700 908,747 -0.08(-1.18%)
Mar 02, 2021 6.880 6.915 6.750 6.780 1,891,641 -0.09(-1.31%)
Mar 01, 2021 6.780 6.880 6.675 6.870 3,262,452 +0.25(+3.78%)
Feb 26, 2021 6.780 6.896 6.495 6.620 3,993,200 -0.25(-3.64%)
Feb 25, 2021 7.080 7.190 6.670 6.870 1,880,397 -0.09(-1.29%)
Feb 24, 2021 6.580 7.100 6.580 6.960 2,632,960 +0.39(+5.94%)
Feb 23, 2021 6.430 6.760 6.110 6.570 2,929,069 +0.09(+1.39%)
Feb 22, 2021 6.010 6.560 6.000 6.480 4,022,584 +0.41(+6.75%)
Feb 19, 2021 6.000 6.080 5.880 6.070 3,055,700 +0.06(+1.00%)
Feb 18, 2021 5.910 6.070 5.870 6.010 2,616,930 -0.10(-1.64%)
Feb 17, 2021 6.150 6.400 5.930 6.110 11,489,268 -0.40(-6.14%)
Feb 16, 2021 6.220 6.570 6.150 6.510 1,521,529 +0.49(+8.14%)
Feb 12, 2021 6.030 6.170 5.980 6.020 1,288,100 -0.07(-1.15%)
Feb 11, 2021 5.940 6.120 5.900 6.090 1,291,286 +0.16(+2.70%)
Feb 10, 2021 5.840 5.960 5.730 5.930 874,872 +0.09(+1.54%)
Feb 09, 2021 5.880 5.880 5.671 5.840 669,011 +0.02(+0.34%)
Feb 08, 2021 5.850 5.940 5.800 5.820 1,110,167 +0.02(+0.34%)
Feb 05, 2021 5.750 5.800 5.630 5.800 869,900 +0.12(+2.11%)
Feb 04, 2021 5.640 5.730 5.580 5.680 712,046 +0.10(+1.79%)
Feb 03, 2021 5.470 5.670 5.470 5.580 660,051 +0.11(+2.01%)
Feb 02, 2021 5.440 5.600 5.410 5.470 869,714 +0.15(+2.82%)
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.
 
bottom clear