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 (%)
Apr 30, 2021 7.053 7.156 6.950 6.950 1,716,300 -0.14(-1.99%)
Apr 29, 2021 7.006 7.147 6.959 7.091 1,012,835 +0.18(+2.59%)
Apr 28, 2021 6.818 7.015 6.808 6.912 1,582,514 +0.13(+1.94%)
Apr 27, 2021 6.677 6.808 6.630 6.780 723,930 +0.17(+2.56%)
Apr 26, 2021 6.564 6.649 6.555 6.611 770,066 +0.05(+0.72%)
Apr 23, 2021 6.498 6.592 6.451 6.564 729,374 +0.07(+1.01%)
Apr 22, 2021 6.508 6.611 6.470 6.498 778,038 +0.08(+1.17%)
Apr 21, 2021 6.376 6.442 6.254 6.423 438,019 +0.06(+0.89%)
Apr 20, 2021 6.461 6.461 6.244 6.366 1,111,428 -0.10(-1.60%)
Apr 19, 2021 6.348 6.489 6.291 6.470 585,324 +0.11(+1.78%)
Apr 16, 2021 6.526 6.526 6.348 6.357 630,373 -0.15(-2.31%)
Apr 15, 2021 6.432 6.508 6.395 6.508 596,725 +0.02(+0.29%)
Apr 14, 2021 6.432 6.498 6.404 6.489 1,767,823 +0.08(+1.32%)
Apr 13, 2021 6.489 6.498 6.381 6.404 1,941,322 -0.10(-1.59%)
Apr 12, 2021 6.536 6.555 6.413 6.508 1,934,301 +0.02(+0.29%)
Apr 09, 2021 6.366 6.620 6.348 6.489 2,139,952 +0.08(+1.32%)
Apr 08, 2021 6.272 6.413 6.216 6.404 735,811 +0.08(+1.19%)
Apr 07, 2021 6.291 6.329 6.207 6.329 684,619 +0.08(+1.20%)
Apr 06, 2021 6.235 6.324 6.235 6.254 568,172 -0.05(-0.75%)
Apr 05, 2021 6.329 6.329 6.150 6.301 658,829 +0.01(+0.15%)
Apr 01, 2021 6.178 6.310 6.131 6.291 878,780 +0.20(+3.24%)
Mar 31, 2021 6.235 6.338 6.094 6.094 2,547,926 -0.19(-2.99%)
Mar 30, 2021 6.207 6.310 6.178 6.282 483,150 +0.00(+0.00%)
Mar 29, 2021 6.366 6.376 6.188 6.282 444,528 -0.11(-1.76%)
Mar 26, 2021 6.366 6.404 6.225 6.395 649,408 +0.14(+2.26%)
Mar 25, 2021 6.113 6.272 5.962 6.254 918,897 +0.13(+2.15%)
Mar 24, 2021 6.301 6.404 6.113 6.122 613,881 -0.08(-1.21%)
Mar 23, 2021 6.413 6.451 6.122 6.197 633,955 -0.36(-5.45%)
Mar 22, 2021 6.348 6.555 6.291 6.555 731,219 +0.21(+3.26%)
Mar 19, 2021 6.254 6.508 6.225 6.348 2,070,939 +0.08(+1.20%)
Mar 18, 2021 6.536 6.573 6.272 6.272 1,345,310 -0.27(-4.17%)
Mar 17, 2021 6.498 6.658 6.470 6.545 919,012 +0.06(+0.87%)
Mar 16, 2021 6.696 6.696 6.461 6.489 1,377,475 -0.21(-3.09%)
Mar 15, 2021 6.808 6.874 6.667 6.696 572,924 -0.10(-1.52%)
Mar 12, 2021 6.724 6.808 6.639 6.799 920,783 +0.09(+1.40%)
Mar 11, 2021 6.921 6.978 6.686 6.705 1,389,206 -0.19(-2.73%)
Mar 10, 2021 6.508 6.912 6.470 6.893 1,444,050 +0.42(+6.54%)
Mar 09, 2021 6.423 6.583 6.329 6.470 938,335 +0.00(+0.00%)
Mar 08, 2021 6.489 6.649 6.395 6.470 1,196,257 -0.03(-0.43%)
Mar 05, 2021 6.564 6.569 6.075 6.498 1,893,779 +0.09(+1.47%)
Mar 04, 2021 6.319 6.620 6.296 6.404 2,289,188 +0.10(+1.64%)
Mar 03, 2021 6.423 6.526 6.296 6.301 966,346 -0.08(-1.18%)
Mar 02, 2021 6.470 6.503 6.348 6.376 2,011,539 -0.08(-1.31%)
Mar 01, 2021 6.376 6.470 6.277 6.461 3,469,237 +0.24(+3.78%)
Feb 26, 2021 6.376 6.485 6.108 6.225 4,246,302 -0.24(-3.64%)
Feb 25, 2021 6.658 6.761 6.272 6.461 1,999,583 -0.08(-1.29%)
Feb 24, 2021 6.188 6.677 6.188 6.545 2,799,846 +0.37(+5.94%)
Feb 23, 2021 6.047 6.357 5.746 6.178 3,114,723 +0.08(+1.39%)
Feb 22, 2021 5.652 6.169 5.642 6.094 4,277,549 +0.39(+6.75%)
Feb 19, 2021 5.642 5.718 5.530 5.708 3,249,380 +0.21(+3.85%)
Feb 18, 2021 5.405 5.551 5.368 5.496 2,861,478 -0.09(-1.64%)
Feb 17, 2021 5.624 5.853 5.423 5.588 12,562,926 -0.37(-6.14%)
Feb 16, 2021 5.688 6.009 5.624 5.954 1,663,714 +0.45(+8.14%)
Feb 12, 2021 5.515 5.643 5.469 5.506 1,408,471 -0.06(-1.15%)
Feb 11, 2021 5.432 5.597 5.396 5.570 1,411,955 +0.15(+2.70%)
Feb 10, 2021 5.341 5.451 5.240 5.423 956,627 +0.08(+1.54%)
Feb 09, 2021 5.377 5.377 5.186 5.341 731,529 +0.02(+0.34%)
Feb 08, 2021 5.350 5.432 5.304 5.323 1,213,910 +0.02(+0.34%)
Feb 05, 2021 5.259 5.304 5.149 5.304 951,191 +0.11(+2.11%)
Feb 04, 2021 5.158 5.240 5.103 5.195 778,585 +0.09(+1.79%)
Feb 03, 2021 5.003 5.185 5.003 5.103 721,731 +0.10(+2.01%)
Feb 02, 2021 4.975 5.121 4.948 5.003 950,987 +0.14(+2.82%)
Feb 01, 2021 4.948 4.984 4.820 4.865 929,482 +0.00(+0.00%)
Jan 29, 2021 4.948 5.089 4.829 4.865 1,080,764 -0.13(-2.56%)
Jan 28, 2021 4.984 5.057 4.902 4.993 1,101,558 -0.01(-0.18%)
Jan 27, 2021 5.067 5.167 4.957 5.003 988,732 -0.12(-2.32%)
Jan 26, 2021 5.121 5.249 5.057 5.121 1,057,629 +0.04(+0.72%)
Jan 25, 2021 4.993 5.158 4.929 5.085 919,794 +0.04(+0.72%)
Jan 22, 2021 4.966 5.067 4.902 5.048 993,288 -0.05(-1.08%)
Jan 21, 2021 5.167 5.268 4.957 5.103 1,690,662 -0.09(-1.76%)
Jan 20, 2021 5.460 5.467 5.176 5.195 1,302,112 -0.25(-4.54%)
Jan 19, 2021 5.533 5.588 5.414 5.441 1,045,847 -0.11(-1.98%)
Jan 15, 2021 5.661 5.675 5.405 5.551 860,762 -0.14(-2.41%)
Jan 14, 2021 5.551 5.762 5.551 5.688 887,350 +0.17(+3.15%)
Jan 13, 2021 5.441 5.602 5.441 5.515 754,310 +0.04(+0.67%)
Jan 12, 2021 5.140 5.551 5.121 5.478 1,224,008 +0.39(+7.73%)
Jan 11, 2021 4.856 5.103 4.774 5.085 1,069,640 +0.16(+3.35%)
Jan 08, 2021 5.085 5.167 4.893 4.920 1,233,628 -0.16(-3.24%)
Jan 07, 2021 5.021 5.112 4.902 5.085 744,907 +0.14(+2.77%)
Jan 06, 2021 4.810 5.080 4.710 4.948 1,974,642 +0.14(+2.85%)
Jan 05, 2021 4.646 4.966 4.637 4.810 1,881,650 +0.18(+3.95%)
Jan 04, 2021 4.939 4.939 4.609 4.628 1,487,397 -0.18(-3.80%)
Dec 31, 2020 4.810 4.810 4.810 733,817 +0.00(+0.00%)
Dec 30, 2020 4.792 4.911 4.756 4.810 733,817 +0.03(+0.57%)
Dec 29, 2020 4.756 4.893 4.756 4.783 574,425 +0.05(+1.16%)
Dec 28, 2020 4.939 4.975 4.692 4.728 943,917 -0.17(-3.54%)
Dec 24, 2020 4.957 4.957 4.856 4.902 267,020 -0.03(-0.56%)
Dec 23, 2020 4.948 5.094 4.902 4.929 644,381 +0.00(+0.00%)
Dec 22, 2020 4.984 5.112 4.902 4.929 793,825 -0.04(-0.74%)
Dec 21, 2020 4.984 5.085 4.911 4.966 2,309,816 -0.21(-4.06%)
Dec 18, 2020 5.176 5.268 5.131 5.176 1,858,972 +0.02(+0.35%)
Dec 17, 2020 5.195 5.240 5.039 5.158 1,164,352 -0.04(-0.70%)
Dec 16, 2020 5.222 5.268 5.094 5.195 888,400 -0.05(-0.87%)
Dec 15, 2020 5.213 5.295 5.121 5.240 736,242 +0.12(+2.32%)
Dec 14, 2020 5.405 5.460 5.121 5.121 1,387,295 -0.28(-5.25%)
Dec 11, 2020 5.396 5.460 5.304 5.405 664,051 -0.06(-1.17%)
Dec 10, 2020 5.359 5.570 5.359 5.469 856,833 +0.10(+1.87%)
Dec 09, 2020 5.396 5.579 5.204 5.368 1,163,734 +0.07(+1.38%)
Dec 08, 2020 5.240 5.615 5.240 5.295 1,046,259 +0.00(+0.00%)
Dec 07, 2020 5.542 5.542 5.185 5.295 2,789,825 -0.27(-4.77%)
Dec 04, 2020 5.432 5.826 5.323 5.560 2,161,310 +0.27(+5.19%)
Dec 03, 2020 5.213 5.441 5.176 5.286 1,966,257 +0.09(+1.76%)
Dec 02, 2020 4.856 5.204 4.820 5.195 2,021,821 +0.31(+6.37%)
Dec 01, 2020 4.810 5.048 4.728 4.884 1,770,309 +0.23(+4.91%)
Nov 30, 2020 4.756 4.884 4.500 4.655 5,519,373 -0.09(-1.93%)
Nov 27, 2020 4.975 5.067 4.719 4.746 1,611,962 -0.29(-5.81%)
Nov 25, 2020 4.829 5.067 4.692 5.039 2,337,574 +0.20(+4.16%)
Nov 24, 2020 5.304 5.377 4.810 4.838 2,582,033 -0.35(-6.70%)
Nov 23, 2020 4.765 5.185 4.756 5.185 2,359,202 +0.42(+8.83%)
Nov 20, 2020 4.719 4.829 4.719 4.765 1,099,681 +0.05(+0.97%)
Nov 19, 2020 4.573 4.783 4.564 4.719 1,412,850 +0.11(+2.38%)
Nov 18, 2020 4.591 4.756 4.591 4.609 2,067,426 +0.02(+0.40%)
Nov 17, 2020 4.628 4.774 4.545 4.591 2,095,233 -0.07(-1.57%)
Nov 16, 2020 4.609 4.719 4.545 4.664 1,959,103 +0.10(+2.11%)
Nov 13, 2020 4.382 4.568 4.338 4.568 1,615,702 +0.23(+5.31%)
Nov 12, 2020 4.364 4.488 4.240 4.338 1,131,965 -0.06(-1.41%)
Nov 11, 2020 4.471 4.559 4.302 4.400 1,582,366 -0.04(-0.80%)
Nov 10, 2020 4.302 4.506 4.143 4.435 1,580,229 +0.25(+5.92%)
Nov 09, 2020 4.240 4.382 4.037 4.187 1,807,050 +0.32(+8.24%)
Nov 06, 2020 4.046 4.099 3.815 3.869 1,086,699 -0.16(-3.96%)
Nov 05, 2020 3.745 4.037 3.736 4.028 1,039,536 +0.27(+7.06%)
Nov 04, 2020 3.789 3.948 3.630 3.762 1,028,418 +0.02(+0.47%)
Nov 03, 2020 3.833 3.904 3.700 3.745 1,037,831 -0.02(-0.47%)
Nov 02, 2020 3.913 4.010 3.700 3.762 1,070,933 -0.18(-4.49%)
Oct 30, 2020 4.028 4.099 3.939 3.939 507,879 -0.13(-3.26%)
Oct 29, 2020 3.931 4.143 3.851 4.072 540,055 +0.10(+2.45%)
Oct 28, 2020 4.099 4.152 3.939 3.975 976,056 -0.23(-5.47%)
Oct 27, 2020 4.338 4.373 4.187 4.205 659,829 -0.13(-3.06%)
Oct 26, 2020 4.488 4.506 4.249 4.338 492,682 -0.22(-4.85%)
Oct 23, 2020 4.515 4.559 4.400 4.559 811,635 +0.10(+2.18%)
Oct 22, 2020 4.143 4.510 4.134 4.462 920,194 +0.31(+7.46%)
Oct 21, 2020 4.214 4.285 4.108 4.152 452,047 -0.04(-0.85%)
Oct 20, 2020 4.037 4.302 4.037 4.187 2,260,683 +0.16(+3.96%)
Oct 19, 2020 4.037 4.187 3.939 4.028 561,097 -0.06(-1.52%)
Oct 16, 2020 4.231 4.275 4.072 4.090 380,118 -0.14(-3.35%)
Oct 15, 2020 4.285 4.311 4.143 4.231 330,383 -0.06(-1.44%)
Oct 14, 2020 4.240 4.426 4.240 4.293 589,711 +0.04(+0.83%)
Oct 13, 2020 4.240 4.302 4.178 4.258 948,487 +0.01(+0.21%)
Oct 12, 2020 4.187 4.276 4.090 4.249 434,604 +0.05(+1.27%)
Oct 09, 2020 4.267 4.271 4.037 4.196 802,259 +0.02(+0.42%)
Oct 08, 2020 3.948 4.205 3.895 4.178 788,899 +0.26(+6.55%)
Oct 07, 2020 3.904 3.957 3.820 3.922 485,976 +0.04(+1.14%)
Oct 06, 2020 3.948 4.090 3.860 3.877 681,886 -0.06(-1.57%)
Oct 05, 2020 3.975 4.108 3.904 3.939 723,777 +0.00(+0.00%)
Oct 02, 2020 3.877 4.037 3.815 3.939 1,071,675 -0.01(-0.22%)
Oct 01, 2020 3.700 3.975 3.647 3.948 1,425,220 +0.28(+7.73%)
Sep 30, 2020 3.709 3.798 3.630 3.665 1,764,535 +0.03(+0.73%)
Sep 29, 2020 3.559 3.722 3.532 3.638 767,012 +0.12(+3.27%)
Sep 28, 2020 3.559 3.665 3.488 3.523 927,484 -0.01(-0.25%)
Sep 25, 2020 3.576 3.674 3.523 3.532 1,254,787 -0.14(-3.86%)
Sep 24, 2020 3.594 3.700 3.514 3.674 1,582,534 +0.06(+1.72%)
Sep 23, 2020 3.780 3.886 3.612 3.612 924,149 -0.16(-4.23%)
Sep 22, 2020 3.780 3.939 3.718 3.771 805,663 -0.02(-0.47%)
Sep 21, 2020 3.842 3.922 3.731 3.789 795,589 -0.12(-2.95%)
Sep 18, 2020 3.939 4.019 3.824 3.904 3,284,498 -0.02(-0.45%)
Sep 17, 2020 4.001 4.059 3.838 3.922 1,622,355 -0.13(-3.28%)
Sep 16, 2020 4.001 4.161 3.948 4.054 1,879,308 +0.07(+1.78%)
Sep 15, 2020 4.205 4.205 3.984 3.984 1,510,913 -0.20(-4.86%)
Sep 14, 2020 4.116 4.214 3.966 4.187 1,006,062 +0.05(+1.28%)
Sep 11, 2020 4.170 4.276 4.099 4.134 773,567 -0.02(-0.43%)
Sep 10, 2020 4.178 4.240 4.134 4.152 862,578 -0.03(-0.64%)
Sep 09, 2020 4.196 4.258 4.099 4.178 855,626 +0.02(+0.43%)
Sep 08, 2020 4.240 4.373 4.108 4.161 879,796 -0.22(-5.05%)
Sep 04, 2020 4.444 4.586 4.262 4.382 1,302,344 -0.06(-1.39%)
Sep 03, 2020 4.559 4.683 4.373 4.444 1,090,961 -0.14(-3.09%)
Sep 02, 2020 4.736 4.807 4.541 4.586 1,117,573 -0.15(-3.18%)
Sep 01, 2020 4.993 5.011 4.718 4.736 881,463 -0.24(-4.80%)
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%)
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.