Enable Midstream Partners LP (NY: ENBL )

7.690 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.