Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enable Midstream Partners LP (NY: ENBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.223 5.241 4.931 4.975 4,992,614 -0.27(-5.07%)
Aug 28, 2020 5.188 5.365 5.179 5.241 2,931,716 +0.11(+2.07%)
Aug 27, 2020 4.860 5.152 4.860 5.134 2,077,589 +0.26(+5.26%)
Aug 26, 2020 5.028 5.179 4.763 4.878 1,335,563 -0.11(-2.13%)
Aug 25, 2020 5.117 5.267 4.913 4.984 1,182,480 -0.04(-0.88%)
Aug 24, 2020 4.780 5.090 4.727 5.028 2,216,839 +0.28(+5.97%)
Aug 21, 2020 4.736 4.860 4.692 4.745 909,687 -0.04(-0.92%)
Aug 20, 2020 4.966 4.975 4.710 4.789 1,285,906 -0.24(-4.75%)
Aug 19, 2020 4.771 5.124 4.771 5.028 1,532,106 +0.19(+4.03%)
Aug 18, 2020 5.028 5.028 4.674 4.833 903,485 -0.19(-3.87%)
Aug 17, 2020 5.055 5.081 4.940 5.028 811,807 -0.00(-0.08%)
Aug 14, 2020 5.093 5.093 4.946 5.032 1,991,297 -0.08(-1.52%)
Aug 13, 2020 5.127 5.127 4.929 5.110 919,003 -0.02(-0.34%)
Aug 12, 2020 5.050 5.204 5.007 5.127 737,906 +0.15(+2.94%)
Aug 11, 2020 5.136 5.204 4.972 4.981 1,185,345 -0.06(-1.19%)
Aug 10, 2020 5.075 5.222 4.998 5.041 1,256,621 -0.03(-0.51%)
Aug 07, 2020 5.161 5.230 4.688 5.067 3,081,106 -0.11(-2.16%)
Aug 06, 2020 4.645 5.196 4.559 5.179 2,718,583 +0.66(+14.67%)
Aug 05, 2020 4.336 4.774 4.284 4.516 1,791,247 +0.28(+6.49%)
Aug 04, 2020 4.043 4.353 3.992 4.241 870,655 +0.20(+4.89%)
Aug 03, 2020 4.009 4.086 3.828 4.043 597,387 +0.04(+1.08%)
Jul 31, 2020 4.060 4.069 3.811 4.000 929,039 -0.08(-1.90%)
Jul 30, 2020 4.112 4.172 4.035 4.078 380,334 -0.14(-3.27%)
Jul 29, 2020 4.043 4.232 3.936 4.215 576,057 +0.19(+4.70%)
Jul 28, 2020 3.888 4.043 3.880 4.026 632,047 +0.08(+1.96%)
Jul 27, 2020 4.043 4.052 3.897 3.949 686,533 -0.04(-1.08%)
Jul 24, 2020 4.009 4.142 3.949 3.992 1,047,727 -0.04(-1.07%)
Jul 23, 2020 4.138 4.138 3.940 4.035 538,644 -0.09(-2.09%)
Jul 22, 2020 4.052 4.207 3.931 4.121 1,412,949 +0.03(+0.63%)
Jul 21, 2020 3.854 4.172 3.854 4.095 989,874 +0.30(+7.94%)
Jul 20, 2020 3.785 4.035 3.742 3.794 1,030,372 +0.06(+1.61%)
Jul 17, 2020 3.811 3.949 3.716 3.733 618,894 -0.09(-2.47%)
Jul 16, 2020 3.751 3.992 3.639 3.828 1,379,398 +0.06(+1.60%)
Jul 15, 2020 3.699 3.837 3.570 3.768 2,318,787 +0.15(+4.29%)
Jul 14, 2020 3.768 3.768 3.518 3.613 2,328,947 -0.21(-5.41%)
Jul 13, 2020 3.862 3.949 3.716 3.819 1,629,898 +0.00(+0.00%)
Jul 10, 2020 3.613 3.845 3.613 3.819 773,618 +0.09(+2.54%)
Jul 09, 2020 3.888 3.931 3.665 3.725 1,529,045 -0.25(-6.28%)
Jul 08, 2020 4.069 4.129 3.837 3.974 1,252,698 -0.08(-1.91%)
Jul 07, 2020 4.043 4.086 3.957 4.052 803,109 -0.01(-0.21%)
Jul 06, 2020 4.129 4.207 3.854 4.060 1,585,767 +0.05(+1.29%)
Jul 02, 2020 4.207 4.232 4.009 4.009 1,688,127 -0.11(-2.71%)
Jul 01, 2020 4.017 4.172 3.940 4.121 1,279,188 +0.09(+2.35%)
Jun 30, 2020 4.043 4.189 3.983 4.026 1,275,731 -0.03(-0.64%)
Jun 29, 2020 4.164 4.207 4.000 4.052 993,228 -0.07(-1.67%)
Jun 26, 2020 4.301 4.370 3.949 4.121 1,608,499 -0.19(-4.39%)
Jun 25, 2020 4.387 4.594 4.310 4.310 1,481,469 -0.18(-4.02%)
Jun 24, 2020 4.740 4.740 4.353 4.490 1,367,821 -0.37(-7.61%)
Jun 23, 2020 4.912 4.981 4.766 4.860 1,057,272 +0.03(+0.53%)
Jun 22, 2020 4.697 4.843 4.654 4.835 694,056 +0.09(+2.00%)
Jun 19, 2020 5.075 5.161 4.714 4.740 3,142,716 -0.17(-3.50%)
Jun 18, 2020 4.929 5.290 4.860 4.912 2,015,166 -0.07(-1.38%)
Jun 17, 2020 5.101 5.273 4.955 4.981 1,281,988 -0.06(-1.19%)
Jun 16, 2020 5.204 5.222 4.869 5.041 3,192,840 +0.22(+4.64%)
Jun 15, 2020 4.310 5.041 4.258 4.817 2,510,967 +0.25(+5.46%)
Jun 12, 2020 4.946 4.989 4.499 4.568 2,322,599 -0.06(-1.30%)
Jun 11, 2020 4.680 4.989 4.396 4.628 3,745,080 -0.63(-11.95%)
Jun 10, 2020 5.531 5.531 4.843 5.256 2,204,341 -0.29(-5.27%)
Jun 09, 2020 5.721 5.890 5.506 5.549 2,727,758 -0.43(-7.19%)
Jun 08, 2020 5.867 6.116 5.764 5.979 2,715,954 +0.45(+8.09%)
Jun 05, 2020 4.749 5.574 4.697 5.531 4,477,920 +1.11(+25.10%)
Jun 04, 2020 4.026 4.542 3.983 4.422 3,019,665 +0.40(+9.83%)
Jun 03, 2020 3.725 4.103 3.725 4.026 2,503,717 +0.34(+9.09%)
Jun 02, 2020 3.527 3.725 3.518 3.690 1,620,437 +0.18(+5.15%)
Jun 01, 2020 3.536 3.604 3.484 3.510 2,366,951 -0.07(-1.92%)
May 29, 2020 3.613 3.669 3.484 3.579 4,836,191 -0.07(-1.89%)
May 28, 2020 3.682 3.776 3.562 3.647 1,890,539 -0.09(-2.53%)
May 27, 2020 3.725 3.802 3.458 3.742 3,111,088 +0.10(+2.84%)
May 26, 2020 3.493 3.665 3.398 3.639 2,933,950 +0.29(+8.74%)
May 22, 2020 3.312 3.368 3.209 3.346 2,199,611 +0.00(+0.00%)
May 21, 2020 3.475 3.484 3.321 3.346 4,062,260 -0.09(-2.75%)
May 20, 2020 3.604 3.647 3.398 3.441 4,762,282 -0.09(-2.68%)
May 19, 2020 3.544 3.622 3.389 3.536 1,713,397 +0.03(+0.74%)
May 18, 2020 3.561 3.682 3.484 3.510 2,647,875 +0.07(+2.13%)
May 15, 2020 3.304 3.519 3.222 3.436 1,759,170 +0.12(+3.48%)
May 14, 2020 3.139 3.350 2.999 3.321 1,504,030 +0.07(+2.03%)
May 13, 2020 3.428 3.428 3.061 3.255 2,127,144 -0.13(-3.90%)
May 12, 2020 3.486 3.544 3.379 3.387 1,371,993 -0.03(-0.97%)
May 11, 2020 3.527 3.536 3.362 3.420 1,579,263 -0.15(-4.17%)
May 08, 2020 3.494 3.577 3.391 3.569 2,178,263 +0.14(+4.10%)
May 07, 2020 3.412 3.536 3.337 3.428 2,055,457 +0.12(+3.49%)
May 06, 2020 3.280 3.436 3.164 3.313 1,893,951 -0.09(-2.67%)
May 05, 2020 3.577 3.668 3.403 3.403 2,449,369 -0.05(-1.44%)
May 04, 2020 3.222 3.486 2.974 3.453 2,498,960 +0.01(+0.24%)
May 01, 2020 3.560 3.631 3.313 3.445 2,409,478 -0.31(-8.15%)
Apr 30, 2020 3.759 4.039 3.428 3.750 2,557,116 +0.05(+1.34%)
Apr 29, 2020 3.288 3.742 3.197 3.701 4,155,111 +0.55(+17.59%)
Apr 28, 2020 3.180 3.263 2.982 3.147 1,634,754 +0.02(+0.53%)
Apr 27, 2020 3.056 3.147 2.842 3.131 2,715,424 +0.05(+1.61%)
Apr 24, 2020 3.032 3.156 2.792 3.081 3,424,039 +0.12(+3.90%)
Apr 23, 2020 2.767 3.028 2.701 2.966 2,175,867 +0.29(+10.80%)
Apr 22, 2020 2.685 2.800 2.619 2.676 1,978,095 +0.11(+4.18%)
Apr 21, 2020 2.412 2.619 2.412 2.569 1,842,126 +0.02(+0.65%)
Apr 20, 2020 2.478 2.800 2.354 2.553 3,532,225 -0.07(-2.52%)
Apr 17, 2020 2.734 2.809 2.536 2.619 4,850,188 -0.07(-2.46%)
Apr 16, 2020 2.751 2.817 2.561 2.685 1,890,011 -0.02(-0.91%)
Apr 15, 2020 3.090 3.172 2.643 2.710 4,939,605 -0.61(-18.41%)
Apr 14, 2020 3.040 3.709 2.916 3.321 8,021,513 +0.49(+17.20%)
Apr 13, 2020 2.412 3.081 2.272 2.833 5,533,388 +0.59(+26.57%)
Apr 09, 2020 2.140 2.330 2.049 2.239 4,203,391 +0.17(+8.40%)
Apr 08, 2020 2.115 2.173 1.999 2.065 2,450,967 +0.02(+1.21%)
Apr 07, 2020 2.263 2.346 1.966 2.040 4,298,015 -0.10(-4.63%)
Apr 06, 2020 2.288 2.346 2.056 2.140 2,101,875 -0.07(-3.00%)
Apr 03, 2020 2.189 2.214 1.817 2.206 2,732,452 +0.07(+3.49%)
Apr 02, 2020 2.206 2.272 1.941 2.131 3,337,487 +0.12(+6.17%)
Apr 01, 2020 2.032 2.272 1.892 2.007 1,673,262 -0.12(-5.45%)
Mar 31, 2020 1.735 2.197 1.710 2.123 3,954,106 +0.46(+27.86%)
Mar 30, 2020 1.685 1.743 1.512 1.660 2,616,083 -0.02(-1.47%)
Mar 27, 2020 1.751 1.760 1.586 1.685 3,042,595 -0.05(-2.86%)
Mar 26, 2020 1.685 2.049 1.578 1.735 4,033,643 +0.12(+7.14%)
Mar 25, 2020 1.594 1.768 1.487 1.619 4,751,200 +0.12(+7.69%)
Mar 24, 2020 1.735 1.760 1.462 1.503 4,473,699 +0.01(+0.55%)
Mar 23, 2020 1.817 1.850 1.446 1.495 5,658,581 -0.24(-13.81%)
Mar 20, 2020 1.859 2.155 1.681 1.735 7,290,777 -0.02(-1.41%)
Mar 19, 2020 1.817 2.313 1.652 1.760 3,831,524 +0.10(+5.97%)
Mar 18, 2020 2.065 2.082 1.330 1.660 5,955,936 -0.42(-20.24%)
Mar 17, 2020 2.520 2.553 2.065 2.082 3,291,811 -0.26(-11.27%)
Mar 16, 2020 3.123 3.156 2.073 2.346 5,179,897 -0.97(-29.18%)
Mar 13, 2020 3.527 3.676 2.809 3.313 6,110,612 +0.21(+6.65%)
Mar 12, 2020 3.651 3.717 2.900 3.106 4,969,218 -1.12(-26.56%)
Mar 11, 2020 3.189 4.411 3.147 4.229 5,757,982 +0.32(+8.25%)
Mar 10, 2020 2.842 3.965 1.916 3.907 24,820,622 +2.37(+154.30%)
Mar 09, 2020 3.048 3.329 1.536 1.536 8,925,252 -2.59(-62.80%)
Mar 06, 2020 4.899 4.915 4.122 4.130 3,421,618 -0.85(-17.08%)
Mar 05, 2020 5.113 5.113 4.866 4.981 3,034,936 -0.20(-3.83%)
Mar 04, 2020 5.279 5.279 5.039 5.179 1,843,611 -0.02(-0.32%)
Mar 03, 2020 5.378 5.832 5.089 5.196 2,402,173 -0.16(-2.93%)
Mar 02, 2020 5.171 5.807 5.072 5.353 3,000,093 +0.23(+4.52%)
Feb 28, 2020 5.064 5.229 4.981 5.122 6,173,198 -0.04(-0.80%)
Feb 27, 2020 5.576 5.593 5.146 5.163 5,683,655 -0.50(-8.89%)
Feb 26, 2020 5.956 6.072 5.667 5.667 3,159,151 -0.26(-4.46%)
Feb 25, 2020 6.352 6.361 5.923 5.931 2,265,523 -0.37(-5.90%)
Feb 24, 2020 6.262 6.419 6.134 6.303 1,687,334 -0.20(-3.05%)
Feb 21, 2020 6.402 6.576 6.303 6.501 2,097,035 +0.05(+0.77%)
Feb 20, 2020 6.699 6.823 6.410 6.452 2,627,722 -0.24(-3.58%)
Feb 19, 2020 6.716 7.311 6.460 6.691 2,848,204 -0.33(-4.71%)
Feb 18, 2020 7.154 7.245 7.022 7.022 1,455,666 -0.19(-2.63%)
Feb 14, 2020 7.228 7.278 7.079 7.212 1,404,721 +0.00(+0.01%)
Feb 13, 2020 7.323 7.394 7.163 7.211 1,201,665 -0.11(-1.52%)
Feb 12, 2020 7.378 7.466 7.299 7.323 1,395,274 +0.04(+0.55%)
Feb 11, 2020 7.251 7.354 7.235 7.283 815,215 +0.10(+1.44%)
Feb 10, 2020 7.418 7.498 7.171 7.179 983,698 -0.24(-3.22%)
Feb 07, 2020 7.394 7.442 7.323 7.418 727,570 -0.04(-0.53%)
Feb 06, 2020 7.450 7.522 7.335 7.458 896,680 +0.01(+0.11%)
Feb 05, 2020 7.434 7.621 7.335 7.450 1,509,556 +0.10(+1.41%)
Feb 04, 2020 7.490 7.609 7.331 7.346 740,117 -0.04(-0.54%)
Feb 03, 2020 7.482 7.538 7.374 7.386 1,025,009 -0.10(-1.28%)
Jan 31, 2020 7.689 7.768 7.474 7.482 1,100,087 -0.28(-3.59%)
Jan 30, 2020 7.824 7.924 7.665 7.760 947,820 -0.14(-1.71%)
Jan 29, 2020 8.015 8.087 7.880 7.896 739,842 -0.08(-1.00%)
Jan 28, 2020 7.713 7.983 7.641 7.975 1,221,069 +0.31(+4.05%)
Jan 27, 2020 7.601 7.729 7.561 7.665 1,250,557 -0.10(-1.23%)
Jan 24, 2020 8.063 8.079 7.673 7.760 1,521,351 -0.30(-3.75%)
Jan 23, 2020 8.087 8.174 7.967 8.063 911,669 -0.06(-0.69%)
Jan 22, 2020 8.310 8.310 8.079 8.119 1,268,113 -0.18(-2.21%)
Jan 21, 2020 8.421 8.421 8.218 8.302 790,827 -0.17(-1.97%)
Jan 17, 2020 8.564 8.604 8.413 8.469 708,850 -0.08(-0.93%)
Jan 16, 2020 8.445 8.596 8.413 8.548 696,080 +0.14(+1.70%)
Jan 15, 2020 8.397 8.509 8.365 8.405 1,093,748 +0.02(+0.19%)
Jan 14, 2020 8.365 8.413 8.302 8.389 646,209 +0.05(+0.57%)
Jan 13, 2020 8.206 8.389 8.127 8.341 1,311,616 +0.09(+1.06%)
Jan 10, 2020 8.246 8.270 8.182 8.254 1,182,631 -0.02(-0.19%)
Jan 09, 2020 8.365 8.373 8.222 8.270 815,568 -0.04(-0.48%)
Jan 08, 2020 8.405 8.461 8.174 8.310 3,169,594 -0.09(-1.04%)
Jan 07, 2020 8.413 8.421 8.278 8.397 1,192,236 +0.10(+1.25%)
Jan 06, 2020 8.103 8.381 8.103 8.294 938,677 +0.23(+2.86%)
Jan 03, 2020 8.103 8.119 7.959 8.063 1,121,822 +0.03(+0.40%)
Jan 02, 2020 8.063 8.103 7.951 8.031 713,253 +0.05(+0.60%)
Dec 31, 2019 7.935 8.106 7.896 7.983 945,426 +0.05(+0.60%)
Dec 30, 2019 8.142 8.206 7.908 7.935 821,875 -0.20(-2.45%)
Dec 27, 2019 8.461 8.477 8.111 8.134 987,264 -0.29(-3.40%)
Dec 26, 2019 8.278 8.477 8.254 8.421 812,691 +0.17(+2.02%)
Dec 24, 2019 8.262 8.397 8.219 8.254 404,303 +0.00(+0.00%)
Dec 23, 2019 7.999 8.254 7.991 8.254 1,068,818 +0.28(+3.49%)
Dec 20, 2019 8.079 8.142 7.975 7.975 4,497,844 -0.08(-0.99%)
Dec 19, 2019 8.230 8.246 8.035 8.055 1,393,880 -0.14(-1.75%)
Dec 18, 2019 8.214 8.318 8.174 8.198 1,674,840 -0.02(-0.19%)
Dec 17, 2019 8.174 8.365 8.174 8.214 1,617,040 +0.19(+2.41%)
Dec 16, 2019 7.625 8.206 7.625 8.020 1,733,503 +0.39(+5.08%)
Dec 13, 2019 7.737 7.781 7.562 7.633 3,803,316 -0.11(-1.44%)
Dec 12, 2019 7.880 7.999 7.737 7.744 1,181,695 -0.16(-2.01%)
Dec 11, 2019 8.015 8.198 7.848 7.904 1,509,475 -0.12(-1.49%)
Dec 10, 2019 7.760 8.198 7.673 8.023 2,498,005 +0.27(+3.49%)
Dec 09, 2019 7.561 7.784 7.498 7.752 1,158,713 +0.17(+2.20%)
Dec 06, 2019 7.410 7.609 7.410 7.585 1,895,879 +0.18(+2.36%)
Dec 05, 2019 7.323 7.498 7.267 7.410 1,244,783 +0.11(+1.53%)
Dec 04, 2019 7.155 7.345 7.068 7.299 1,191,357 +0.18(+2.46%)
Dec 03, 2019 7.124 7.203 7.020 7.124 1,103,110 -0.05(-0.67%)
Dec 02, 2019 7.339 7.339 7.124 7.171 715,713 -0.14(-1.96%)
Nov 29, 2019 7.386 7.418 7.315 7.315 248,386 -0.08(-1.08%)
Nov 27, 2019 7.339 7.418 7.243 7.394 1,317,692 +0.09(+1.20%)
Nov 26, 2019 7.561 7.621 7.307 7.307 1,143,667 -0.23(-3.06%)
Nov 25, 2019 7.418 7.601 7.394 7.538 1,420,210 +0.12(+1.61%)
Nov 22, 2019 7.370 7.538 7.362 7.418 1,312,164 +0.05(+0.65%)
Nov 21, 2019 7.243 7.442 7.100 7.370 2,532,283 +0.17(+2.32%)
Nov 20, 2019 7.171 7.275 7.060 7.203 1,663,755 -0.02(-0.22%)
Nov 19, 2019 7.386 7.450 7.211 7.219 1,839,795 -0.18(-2.37%)
Nov 18, 2019 7.665 7.665 7.370 7.394 1,355,147 -0.24(-3.12%)
Nov 15, 2019 7.463 7.656 7.363 7.633 2,119,651 +0.21(+2.80%)
Nov 14, 2019 7.463 7.540 7.386 7.425 2,120,843 -0.03(-0.41%)
Nov 13, 2019 7.417 7.594 7.363 7.456 1,507,394 +0.03(+0.41%)
Nov 12, 2019 7.556 7.625 7.417 7.425 2,710,009 -0.12(-1.53%)
Nov 11, 2019 7.763 7.825 7.517 7.540 1,598,770 -0.25(-3.26%)
Nov 08, 2019 7.902 7.971 7.771 7.794 1,970,187 -0.17(-2.13%)
Nov 07, 2019 7.956 8.048 7.621 7.963 2,256,821 +0.08(+1.07%)
Nov 06, 2019 8.194 8.194 7.848 7.879 3,097,204 -0.15(-1.82%)
Nov 05, 2019 8.125 8.194 7.848 8.025 783,509 -0.09(-1.14%)
Nov 04, 2019 7.987 8.237 7.956 8.117 2,142,610 +0.19(+2.43%)
Nov 01, 2019 7.794 7.948 7.756 7.925 2,296,018 +0.16(+2.08%)
Oct 31, 2019 7.733 7.802 7.679 7.763 1,960,110 +0.02(+0.20%)
Oct 30, 2019 7.771 7.887 7.713 7.748 1,398,962 -0.02(-0.30%)
Oct 29, 2019 7.848 7.856 7.733 7.771 1,844,598 -0.10(-1.27%)
Oct 28, 2019 8.117 8.164 7.863 7.871 733,021 -0.25(-3.03%)
Oct 25, 2019 8.125 8.194 8.067 8.117 563,412 -0.05(-0.57%)
Oct 24, 2019 8.356 8.387 8.040 8.164 1,207,489 -0.21(-2.48%)
Oct 23, 2019 8.379 8.452 8.271 8.371 972,965 -0.01(-0.09%)
Oct 22, 2019 8.348 8.471 8.325 8.379 1,016,021 +0.04(+0.46%)
Oct 21, 2019 8.287 8.348 8.277 8.341 1,392,739 +0.05(+0.65%)
Oct 18, 2019 8.256 8.371 8.233 8.287 1,243,665 +0.03(+0.37%)
Oct 17, 2019 8.271 8.387 8.210 8.256 925,294 -0.02(-0.19%)
Oct 16, 2019 8.248 8.302 8.225 8.271 851,394 +0.03(+0.37%)
Oct 15, 2019 8.210 8.314 8.156 8.240 1,256,776 +0.06(+0.75%)
Oct 14, 2019 8.325 8.394 8.131 8.179 2,190,057 -0.21(-2.48%)
Oct 11, 2019 8.402 8.510 8.310 8.387 1,731,046 +0.00(+0.00%)
Oct 10, 2019 8.502 8.541 8.379 8.387 871,688 -0.11(-1.27%)
Oct 09, 2019 8.617 8.687 8.479 8.494 629,160 -0.07(-0.81%)
Oct 08, 2019 8.802 8.837 8.548 8.564 863,684 -0.28(-3.22%)
Oct 07, 2019 9.041 9.096 8.848 8.848 805,055 -0.12(-1.29%)
Oct 04, 2019 8.910 8.998 8.864 8.964 753,295 +0.08(+0.95%)
Oct 03, 2019 8.925 8.925 8.779 8.879 765,443 -0.06(-0.69%)
Oct 02, 2019 9.002 9.056 8.837 8.941 697,970 -0.13(-1.44%)
Oct 01, 2019 9.287 9.341 9.068 9.071 607,849 -0.18(-2.00%)
Sep 30, 2019 9.279 9.333 9.210 9.256 989,199 -0.01(-0.08%)
Sep 27, 2019 9.402 9.427 9.241 9.264 1,273,168 -0.15(-1.63%)
Sep 26, 2019 9.556 9.649 9.364 9.418 595,072 -0.17(-1.77%)
Sep 25, 2019 9.595 9.672 9.472 9.587 717,579 -0.06(-0.64%)
Sep 24, 2019 9.810 9.852 9.610 9.649 1,285,249 -0.16(-1.65%)
Sep 23, 2019 9.795 9.887 9.602 9.810 622,081 +0.00(+0.00%)
Sep 20, 2019 9.756 9.968 9.733 9.810 5,536,905 +0.08(+0.79%)
Sep 19, 2019 9.795 9.814 9.618 9.733 1,095,092 -0.02(-0.16%)
Sep 18, 2019 9.695 9.849 9.695 9.749 2,465,969 +0.02(+0.16%)
Sep 17, 2019 9.849 9.925 9.679 9.733 1,465,349 -0.08(-0.86%)
Sep 16, 2019 9.810 9.995 9.762 9.818 1,748,687 +0.30(+3.15%)
Sep 13, 2019 9.287 9.548 9.279 9.518 3,292,614 +0.32(+3.43%)
Sep 12, 2019 9.318 9.387 9.202 9.202 547,910 -0.17(-1.81%)
Sep 11, 2019 9.387 9.556 9.295 9.372 1,165,335 +0.00(+0.00%)
Sep 10, 2019 9.425 9.610 9.364 9.372 1,357,692 -0.01(-0.08%)
Sep 09, 2019 9.171 9.387 9.156 9.379 2,186,891 +0.26(+2.87%)
Sep 06, 2019 9.279 9.345 9.068 9.118 637,623 -0.20(-2.15%)
Sep 05, 2019 9.595 9.656 9.302 9.318 1,023,435 -0.20(-2.10%)
Sep 04, 2019 9.587 9.653 9.502 9.518 1,481,849 -0.04(-0.40%)
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.