Enable Midstream Partners LP Common Units representing limited partner interestsのデータ

Enable Midstream Partners LP Common Units representing limited partner interestsの基本情報

名前 Enable Midstream Partners LP Common Units representing limited partner interests
ティッカー ENBL
nan
上場年 2014.0
セクター Public Utilities

Enable Midstream Partners LP Common Units representing limited partner interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.57 6.15 6.22 6.51 1521500.0 6.51
2021-02-12 6.17 5.98 6.03 6.02 1288200.0 6.02
2021-02-11 6.12 5.9 5.94 6.09 1291300.0 6.09
2021-02-10 5.96 5.73 5.84 5.93 874900.0 5.93
2021-02-09 5.88 5.67 5.88 5.84 669000.0 5.84
2021-02-08 5.94 5.8 5.85 5.82 1110200.0 5.82
2021-02-05 5.8 5.63 5.75 5.8 869900.0 5.8
2021-02-04 5.73 5.58 5.64 5.68 730200.0 5.68
2021-02-03 5.67 5.47 5.47 5.58 671100.0 5.58
2021-02-02 5.6 5.41 5.44 5.47 869700.0 5.47
2021-02-01 5.45 5.27 5.41 5.32 850000.0 5.32
2021-01-29 5.57 5.28 5.41 5.32 988500.0 5.32
2021-01-28 5.53 5.36 5.45 5.46 1007400.0 5.46
2021-01-27 5.65 5.42 5.54 5.47 904200.0 5.47
2021-01-26 5.74 5.53 5.6 5.6 967200.0 5.6
2021-01-25 5.64 5.39 5.46 5.56 841200.0 5.56
2021-01-22 5.54 5.36 5.43 5.52 908500.0 5.52
2021-01-21 5.76 5.42 5.65 5.58 1546200.0 5.58
2021-01-20 5.98 5.66 5.97 5.68 1190800.0 5.68
2021-01-19 6.11 5.92 6.05 5.95 956500.0 5.95
2021-01-15 6.2 5.91 6.19 6.07 787300.0 6.07
2021-01-14 6.3 6.07 6.07 6.22 811500.0 6.22
2021-01-13 6.12 5.95 5.95 6.03 689800.0 6.03
2021-01-12 6.07 5.6 5.62 5.99 1119800.0 5.99
2021-01-11 5.58 5.22 5.31 5.56 978200.0 5.56
2021-01-08 5.65 5.35 5.56 5.38 1128300.0 5.38
2021-01-07 5.59 5.36 5.49 5.56 681200.0 5.56
2021-01-06 5.55 5.15 5.26 5.41 1805900.0 5.41
2021-01-05 5.43 5.07 5.08 5.26 1720800.0 5.26
2021-01-04 5.4 5.04 5.4 5.06 1360300.0 5.06
2020-12-31 5.37 5.18 5.26 5.26 361300.0 5.26
2020-12-30 5.37 5.2 5.24 5.26 671100.0 5.26
2020-12-29 5.35 5.2 5.2 5.23 525300.0 5.23
2020-12-28 5.44 5.13 5.4 5.17 863600.0 5.17
2020-12-24 5.42 5.31 5.42 5.36 244200.0 5.36
2020-12-23 5.57 5.36 5.41 5.39 589300.0 5.39
2020-12-22 5.59 5.36 5.45 5.39 726000.0 5.39
2020-12-21 5.56 5.37 5.45 5.43 2112400.0 5.43
2020-12-18 5.76 5.61 5.66 5.66 1700100.0 5.66
2020-12-17 5.73 5.51 5.68 5.64 1064800.0 5.64
2020-12-16 5.76 5.57 5.71 5.68 812500.0 5.68
2020-12-15 5.79 5.6 5.7 5.73 673500.0 5.73
2020-12-14 5.97 5.6 5.91 5.6 1268700.0 5.6
2020-12-11 5.97 5.8 5.9 5.91 607200.0 5.91
2020-12-10 6.09 5.86 5.86 5.98 783600.0 5.98
2020-12-09 6.1 5.69 5.9 5.87 1064300.0 5.87
2020-12-08 6.14 5.73 5.73 5.79 956800.0 5.79
2020-12-07 6.06 5.67 6.06 5.79 2551400.0 5.79
2020-12-04 6.37 5.82 5.94 6.08 1976600.0 6.08
2020-12-03 5.95 5.66 5.7 5.78 1798200.0 5.78
2020-12-02 5.69 5.27 5.31 5.68 1849000.0 5.68
2020-12-01 5.52 5.17 5.26 5.34 1619700.0 5.34
2020-11-30 5.34 4.92 5.2 5.09 5047700.0 5.09
2020-11-27 5.54 5.16 5.44 5.19 1474200.0 5.19
2020-11-25 5.54 5.13 5.28 5.51 2137900.0 5.51
2020-11-24 5.88 5.26 5.8 5.29 2357600.0 5.29
2020-11-23 5.67 5.2 5.21 5.67 2157500.0 5.67
2020-11-20 5.28 5.16 5.16 5.21 1005700.0 5.21
2020-11-19 5.23 4.99 5.0 5.16 1293900.0 5.16
2020-11-18 5.2 5.02 5.02 5.04 1890700.0 5.04
2020-11-17 5.22 4.97 5.06 5.02 1916200.0 5.02
2020-11-16 5.16 4.97 5.04 5.1 1792500.0 5.1
2020-11-13 5.16 4.9 4.95 5.16 1429400.0 4.99
2020-11-12 5.07 4.79 4.93 4.9 1002100.0 4.74
2020-11-11 5.15 4.86 5.05 4.97 1400800.0 4.81
2020-11-10 5.09 4.68 4.86 5.01 1398900.0 4.85
2020-11-09 4.95 4.56 4.72 4.73 1600800.0 4.58
2020-11-06 4.63 4.31 4.57 4.37 961800.0 4.23
2020-11-05 4.56 4.22 4.23 4.55 920200.0 4.4
2020-11-04 4.46 4.1 4.28 4.25 910400.0 4.11
2020-11-03 4.41 4.18 4.33 4.23 918700.0 4.09
2020-11-02 4.53 4.18 4.42 4.25 949700.0 4.11
2020-10-30 4.63 4.45 4.55 4.45 449600.0 4.31
2020-10-29 4.68 4.35 4.44 4.6 478100.0 4.45
2020-10-28 4.69 4.45 4.63 4.49 864100.0 4.35
2020-10-27 4.94 4.73 4.9 4.75 584100.0 4.6
2020-10-26 5.09 4.8 5.07 4.9 436100.0 4.74
2020-10-23 5.15 4.97 5.1 5.15 718500.0 4.99
2020-10-22 5.09 4.67 4.68 5.04 814600.0 4.88
2020-10-21 4.84 4.64 4.76 4.69 400000.0 4.54
2020-10-20 4.86 4.56 4.56 4.73 2006300.0 4.58
2020-10-19 4.73 4.45 4.56 4.55 496700.0 4.4
2020-10-16 4.83 4.6 4.78 4.62 336600.0 4.47
2020-10-15 4.87 4.68 4.84 4.78 292500.0 4.63
2020-10-14 5.0 4.79 4.79 4.85 522000.0 4.69
2020-10-13 4.86 4.72 4.79 4.81 839600.0 4.66
2020-10-12 4.83 4.62 4.73 4.8 384700.0 4.65
2020-10-09 4.82 4.56 4.82 4.74 710200.0 4.59
2020-10-08 4.75 4.4 4.46 4.72 698200.0 4.57
2020-10-07 4.47 4.32 4.41 4.43 430200.0 4.29
2020-10-06 4.62 4.36 4.46 4.38 603600.0 4.24
2020-10-05 4.64 4.41 4.49 4.45 640700.0 4.31
2020-10-02 4.56 4.31 4.38 4.45 948700.0 4.31
2020-10-01 4.49 4.12 4.18 4.46 1261700.0 4.32
2020-09-30 4.29 4.1 4.19 4.14 1561400.0 4.01
2020-09-29 4.2 3.99 4.02 4.11 678500.0 3.98
2020-09-28 4.14 3.94 4.02 3.98 821100.0 3.85
2020-09-25 4.15 3.98 4.04 3.99 1110800.0 3.86
2020-09-24 4.18 3.97 4.06 4.15 1400900.0 4.02
2020-09-23 4.39 4.08 4.27 4.08 818100.0 3.95
2020-09-22 4.45 4.2 4.27 4.26 713200.0 4.12
2020-09-21 4.43 4.22 4.34 4.28 704300.0 4.14
2020-09-18 4.54 4.32 4.45 4.41 2907600.0 4.27
2020-09-17 4.59 4.34 4.52 4.43 1437300.0 4.29
2020-09-16 4.7 4.46 4.52 4.58 1663700.0 4.43
2020-09-15 4.75 4.5 4.75 4.5 1337500.0 4.36
2020-09-14 4.76 4.48 4.65 4.73 890600.0 4.58
2020-09-11 4.83 4.63 4.71 4.67 684800.0 4.52
2020-09-10 4.79 4.67 4.72 4.69 763600.0 4.54
2020-09-09 4.81 4.63 4.74 4.72 757400.0 4.57
2020-09-08 4.94 4.64 4.79 4.7 778800.0 4.55
2020-09-04 5.18 4.82 5.02 4.95 1153000.0 4.79
2020-09-03 5.29 4.94 5.15 5.02 965800.0 4.86
2020-09-02 5.43 5.13 5.35 5.18 989300.0 5.01
2020-09-01 5.66 5.33 5.64 5.35 780300.0 5.18
2020-08-31 5.92 5.57 5.9 5.62 4419600.0 5.44
2020-08-28 6.06 5.85 5.86 5.92 2595400.0 5.73
2020-08-27 5.82 5.49 5.49 5.8 1839700.0 5.61
2020-08-26 5.85 5.38 5.68 5.51 1182700.0 5.33
2020-08-25 5.95 5.55 5.78 5.63 1046800.0 5.45
2020-08-24 5.75 5.34 5.4 5.68 1962500.0 5.5
2020-08-21 5.49 5.3 5.35 5.36 805300.0 5.19
2020-08-20 5.62 5.32 5.61 5.41 1138300.0 5.24
2020-08-19 5.79 5.39 5.39 5.68 1356100.0 5.5
2020-08-18 5.68 5.28 5.68 5.46 799800.0 5.29
2020-08-17 5.74 5.58 5.71 5.68 718700.0 5.5
2020-08-14 5.92 5.75 5.92 5.85 1713100.0 5.5
2020-08-13 5.96 5.73 5.96 5.94 790600.0 5.59
2020-08-12 6.05 5.82 5.87 5.96 634800.0 5.61
2020-08-11 6.05 5.78 5.97 5.79 1019700.0 5.45
2020-08-10 6.07 5.81 5.9 5.86 1081000.0 5.51
2020-08-07 6.08 5.45 6.0 5.89 2650500.0 5.54
2020-08-06 6.04 5.3 5.4 6.02 2338300.0 5.66
2020-08-05 5.55 4.98 5.04 5.25 1541000.0 4.94
2020-08-04 5.06 4.64 4.7 4.93 748600.0 4.64
2020-08-03 4.75 4.45 4.66 4.7 513900.0 4.42
2020-07-31 4.73 4.43 4.72 4.65 812500.0 4.37
2020-07-30 4.85 4.69 4.78 4.74 327200.0 4.46
2020-07-29 4.92 4.58 4.7 4.9 495500.0 4.61
2020-07-28 4.7 4.51 4.52 4.68 543700.0 4.4
2020-07-27 4.71 4.53 4.7 4.59 590600.0 4.32
2020-07-24 4.82 4.59 4.66 4.64 901400.0 4.36
2020-07-23 4.81 4.58 4.81 4.69 463400.0 4.41
2020-07-22 4.89 4.57 4.71 4.79 1215500.0 4.51
2020-07-21 4.85 4.48 4.48 4.76 851500.0 4.48
2020-07-20 4.69 4.35 4.4 4.41 886400.0 4.15
2020-07-17 4.59 4.32 4.43 4.34 532500.0 4.08
2020-07-16 4.64 4.23 4.36 4.45 1186400.0 4.19
2020-07-15 4.46 4.15 4.3 4.38 1995700.0 4.12
2020-07-14 4.38 4.09 4.38 4.2 2019900.0 3.95
2020-07-13 4.59 4.32 4.49 4.44 1402100.0 4.18
2020-07-10 4.47 4.2 4.2 4.44 665500.0 4.18
2020-07-09 4.57 4.26 4.52 4.33 1315400.0 4.07
2020-07-08 4.8 4.46 4.73 4.62 1077600.0 4.35
2020-07-07 4.75 4.6 4.7 4.71 690900.0 4.43
2020-07-06 4.89 4.48 4.8 4.72 1364100.0 4.44
2020-07-02 4.92 4.66 4.89 4.66 1452200.0 4.38
2020-07-01 4.85 4.58 4.67 4.79 1100400.0 4.51
2020-06-30 4.87 4.63 4.7 4.68 1098500.0 4.4
2020-06-29 4.89 4.65 4.84 4.71 854400.0 4.43
2020-06-26 5.08 4.59 5.0 4.79 1383700.0 4.51
2020-06-25 5.34 5.01 5.1 5.01 1274400.0 4.71
2020-06-24 5.51 5.06 5.51 5.22 1179700.0 4.91
2020-06-23 5.79 5.54 5.71 5.65 909500.0 5.32
2020-06-22 5.63 5.41 5.46 5.62 597600.0 5.29
2020-06-19 6.0 5.48 5.9 5.51 2703200.0 5.18
2020-06-18 6.15 5.65 5.73 5.71 1733500.0 5.37
2020-06-17 6.13 5.76 5.93 5.79 1102800.0 5.45
2020-06-16 6.07 5.66 6.05 5.86 2746500.0 5.51
2020-06-15 5.86 4.95 5.01 5.6 2160000.0 5.27
2020-06-12 5.8 5.23 5.75 5.31 1998000.0 5.0
2020-06-11 5.8 5.11 5.5 5.38 3221700.0 5.06
2020-06-10 6.43 5.63 6.43 6.11 1896300.0 5.75
2020-06-09 6.85 6.4 6.65 6.45 2346500.0 6.07
2020-06-08 7.11 6.7 6.82 6.95 2336100.0 6.54
2020-06-05 6.48 5.46 5.52 6.43 3852200.0 6.05
2020-06-04 5.28 4.63 4.68 5.14 2597900.0 4.84
2020-06-03 4.77 4.33 4.33 4.68 2153800.0 4.4
2020-06-02 4.33 4.09 4.1 4.29 1393600.0 4.04
2020-06-01 4.19 4.05 4.11 4.08 2036200.0 3.84
2020-05-29 4.26 4.05 4.2 4.16 4160300.0 3.91
2020-05-28 4.39 4.14 4.28 4.24 1626300.0 3.99
2020-05-27 4.42 4.02 4.33 4.35 2676300.0 4.09
2020-05-26 4.26 3.95 4.06 4.23 2524300.0 3.98
2020-05-22 3.91 3.73 3.85 3.89 1892200.0 3.66
2020-05-21 4.05 3.86 4.04 3.89 3494500.0 3.66
2020-05-20 4.24 3.95 4.19 4.0 4096700.0 3.76
2020-05-19 4.21 3.94 4.12 4.11 1473900.0 3.87
2020-05-18 4.28 4.05 4.14 4.08 2277900.0 3.84
2020-05-15 4.26 3.9 4.0 4.16 1453300.0 3.76
2020-05-14 4.05 3.63 3.8 4.02 1242400.0 3.63
2020-05-13 4.15 3.7 4.15 3.94 1757200.0 3.56
2020-05-12 4.29 4.09 4.22 4.1 1133400.0 3.7
2020-05-11 4.28 4.07 4.27 4.14 1304500.0 3.74
2020-05-08 4.33 4.11 4.23 4.32 1799500.0 3.9
2020-05-07 4.28 4.04 4.13 4.15 1698000.0 3.75
2020-05-06 4.16 3.83 3.97 4.01 1566600.0 3.62
2020-05-05 4.44 4.12 4.33 4.12 2023400.0 3.72
2020-05-04 4.22 3.6 3.9 4.18 2064300.0 3.78
2020-05-01 4.39 4.01 4.31 4.17 1990400.0 3.77
2020-04-30 4.89 4.15 4.55 4.54 2118100.0 4.1
2020-04-29 4.53 3.87 3.98 4.48 3432700.0 4.05
2020-04-28 3.95 3.61 3.85 3.81 1353400.0 3.44
2020-04-27 3.81 3.44 3.7 3.79 2244600.0 3.42
2020-04-24 3.82 3.38 3.67 3.73 2828600.0 3.37
2020-04-23 3.67 3.27 3.35 3.59 1797400.0 3.24
2020-04-22 3.39 3.17 3.25 3.24 1635600.0 2.93
2020-04-21 3.17 2.92 2.92 3.11 1521700.0 2.81
2020-04-20 3.39 2.85 3.0 3.09 2918100.0 2.79
2020-04-17 3.4 3.07 3.31 3.17 4006600.0 2.86
2020-04-16 3.41 3.1 3.33 3.25 1562500.0 2.94
2020-04-15 3.84 3.2 3.74 3.28 4080700.0 2.96
2020-04-14 4.49 3.53 3.68 4.02 6626300.0 3.63
2020-04-13 3.73 2.75 2.92 3.43 4571000.0 3.1
2020-04-09 2.82 2.48 2.59 2.71 3472400.0 2.45
2020-04-08 2.63 2.42 2.56 2.5 2025700.0 2.26
2020-04-07 2.84 2.38 2.74 2.47 3550400.0 2.23
2020-04-06 2.84 2.49 2.77 2.59 1736300.0 2.34
2020-04-03 2.68 2.2 2.65 2.67 2257300.0 2.41
2020-04-02 2.75 2.35 2.67 2.58 2759800.0 2.33
2020-04-01 2.75 2.29 2.46 2.43 1382200.0 2.2
2020-03-31 2.66 2.07 2.1 2.57 3264300.0 2.32
2020-03-30 2.11 1.83 2.04 2.01 2163000.0 1.82
2020-03-27 2.13 1.92 2.12 2.04 2513500.0 1.84
2020-03-26 2.48 1.91 2.04 2.1 3332100.0 1.9
2020-03-25 2.14 1.8 1.93 1.96 3924800.0 1.77
2020-03-24 2.13 1.77 2.1 1.82 3695800.0 1.64
2020-03-23 2.24 1.75 2.2 1.81 4676100.0 1.64
2020-03-20 2.61 2.04 2.25 2.1 6022700.0 1.9
2020-03-19 2.8 2.0 2.19 2.13 3165100.0 1.92
2020-03-18 2.52 1.61 2.5 2.01 4920000.0 1.82
2020-03-17 3.09 2.5 3.05 2.52 2720000.0 2.28
2020-03-16 3.82 2.51 3.78 2.84 4279000.0 2.57
2020-03-13 4.45 3.4 4.27 4.01 5047800.0 3.62
2020-03-12 4.5 3.51 4.42 3.76 4107200.0 3.4
2020-03-11 5.34 3.81 3.86 5.12 4696900.0 4.63
2020-03-10 4.8 2.32 3.44 4.73 20506100.0 4.27
2020-03-09 4.03 1.86 3.69 1.86 7378000.0 1.68
2020-03-06 5.95 4.99 5.93 5.0 2826600.0 4.52
2020-03-05 6.19 5.89 6.19 6.03 2507100.0 5.45
2020-03-04 6.39 6.1 6.39 6.27 1523000.0 5.66
2020-03-03 7.06 6.16 6.51 6.29 1984400.0 5.68
2020-03-02 7.03 6.14 6.26 6.48 2478300.0 5.85
2020-02-28 6.33 6.03 6.13 6.2 5099600.0 5.6
2020-02-27 6.77 6.23 6.75 6.25 4695100.0 5.65
2020-02-26 7.35 6.86 7.21 6.86 2609700.0 6.2
2020-02-25 7.7 7.17 7.69 7.18 1871500.0 6.49
2020-02-24 7.77 7.43 7.59 7.63 1393900.0 6.89
2020-02-21 7.96 7.63 7.75 7.87 1732200.0 7.11
2020-02-20 8.26 7.76 8.11 7.81 2170700.0 7.06
2020-02-19 8.85 7.82 8.13 8.1 2352800.0 7.32
2020-02-18 8.77 8.5 8.66 8.5 1202500.0 7.68