Chronicle Journal: Finance

Enable Midstream Partners LP (NY: ENBL )

6.900 USD +0.090 (+1.32%)
Official Closing Price Updated: 7:54 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.