Alerian Energy Infrastructure (ENFR)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.125 | -0.467289719626 | 26.75 | 27.0274 | 26.4301 | 58289 | 26.67830302 | SP |
| 4 | 0.745 | 2.87867078825 | 25.88 | 27.0274 | 25.47 | 36700 | 26.25827811 | SP |
| 12 | 1.545 | 6.16028708134 | 25.08 | 27.0274 | 24.38 | 24843 | 25.85526203 | SP |
| 26 | 3.555 | 15.4096228869 | 23.07 | 27.0274 | 22.38 | 22040 | 24.85786767 | SP |
| 52 | 4.875 | 22.4137931034 | 21.75 | 27.0274 | 21.06 | 20635 | 23.73644469 | SP |
| 156 | 7.045 | 35.9805924413 | 19.58 | 27.0274 | 17.74 | 30514 | 21.7821832 | SP |
| 260 | 4.705 | 21.4644160584 | 21.92 | 27.0274 | 7.46 | 30702 | 19.32333436 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720477800 | 26.625 | -0.08 | -0.28 | 26.67 | 26.7908 | 26.58 | 24112 |
| 1720218600 | 26.7 | -0.19 | -0.69 | 26.94 | 26.94 | 26.6 | 82322 |
| 1720040640 | 26.8862 | 0.13 | 0.47 | 26.76 | 27.0274 | 26.76 | 12526 |
| 1719959400 | 26.76 | 0.13 | 0.49 | 26.66 | 26.8 | 26.625 | 17618 |
| 1719873000 | 26.63 | 0.18 | 0.70 | 26.75 | 26.75 | 26.4301 | 120688 |
| 1719613800 | 26.445 | 0 | 0.00 | 26.445 | 26.445 | 26.445 | 0 |
| 1719527400 | 26.445 | 0.02 | 0.09 | 26.5 | 26.5 | 26.37 | 14693 |
| 1719441000 | 26.42 | -0.12 | -0.45 | 26.5 | 26.5 | 26.29 | 17311 |
| 1719354600 | 26.54 | 0.13 | 0.49 | 26.37 | 26.54 | 26.28 | 20371 |
| 1719268200 | 26.41 | 0.54 | 2.09 | 25.99 | 26.445 | 25.99 | 18153 |
| 1719009000 | 25.87 | -0.12 | -0.46 | 25.95 | 26 | 25.87 | 49729 |
| 1718922600 | 25.99 | 0.2 | 0.78 | 25.82 | 26 | 25.82 | 11973 |
| 1718749800 | 25.79 | 0.18 | 0.70 | 25.63 | 25.89 | 25.63 | 45138 |
| 1718663400 | 25.61 | -0.01 | -0.04 | 25.64 | 25.7 | 25.47 | 13157 |
| 1718404200 | 25.62 | -0.27 | -1.04 | 25.85 | 25.85 | 25.56 | 36984 |
| 1718317800 | 25.89 | -0.18 | -0.68 | 26.08 | 26.08 | 25.775 | 21819 |
| 1718231400 | 26.0667 | 0.06 | 0.22 | 26.32 | 26.32 | 26.02 | 30060 |
| 1718145000 | 26.0103 | -0.06 | -0.23 | 26.05 | 26.05 | 25.9099 | 23655 |
| 1718058600 | 26.07 | 0.26 | 1.01 | 25.88 | 26.1 | 25.75 | 87706 |
| 1717799400 | 25.8098 | -0.06 | -0.23 | 25.85 | 25.8939 | 25.72 | 22764 |
| 1717713000 | 25.87 | 0.06 | 0.23 | 25.88 | 25.88 | 25.73 | 27584 |
| 1717626600 | 25.81 | 0.11 | 0.43 | 25.78 | 25.83 | 25.6 | 29926 |
| 1717540200 | 25.6993 | 0.06 | 0.23 | 25.58 | 25.71 | 25.3153 | 17423 |
| 1717453800 | 25.64 | -0.19 | -0.74 | 25.98 | 25.98 | 25.5 | 16454 |
| 1717194600 | 25.83 | 0.42 | 1.65 | 25.57 | 25.83 | 25.5 | 63521 |
| 1717108200 | 25.41 | 0.06 | 0.24 | 25.29 | 25.46 | 25.29 | 35957 |
| 1717021800 | 25.35 | -0.24 | -0.94 | 25.57 | 25.57 | 25.29 | 18820 |
| 1716935400 | 25.59 | 0.1 | 0.39 | 25.69 | 25.69 | 25.47 | 21609 |
| 1716589800 | 25.49 | 0.03 | 0.12 | 25.63 | 25.63 | 25.48 | 15842 |
| 1716503400 | 25.46 | -0.3 | -1.16 | 25.94 | 25.94 | 25.43 | 7317 |
| 1716417000 | 25.76 | -0.43 | -1.63 | 26.11 | 26.11 | 25.725 | 13854 |
| 1716330600 | 26.1865 | 0.01 | 0.02 | 26.23 | 26.3187 | 26.155 | 22623 |
| 1716244200 | 26.18 | 0.08 | 0.33 | 26.15 | 26.29 | 26.0919 | 15342 |
| 1715985000 | 26.0951 | 0.18 | 0.68 | 25.95 | 26.11 | 25.86 | 12098 |
| 1715898600 | 25.9188 | 0.02 | 0.08 | 25.92 | 26.1499 | 25.89 | 30057 |
| 1715812200 | 25.8981 | 0.09 | 0.34 | 25.89 | 25.9611 | 25.73 | 13306 |
| 1715725800 | 25.81 | 0.24 | 0.93 | 25.64 | 25.81 | 25.545 | 42553 |
| 1715639400 | 25.571 | -0.05 | -0.20 | 25.73 | 25.73 | 25.57 | 30244 |
| 1715380200 | 25.6225 | 0.06 | 0.24 | 25.74 | 25.78 | 25.52 | 14637 |
| 1715293800 | 25.56 | -0.16 | -0.62 | 25.52 | 25.6097 | 25.495 | 10112 |
| 1715207400 | 25.72 | 0.12 | 0.47 | 25.54 | 25.783 | 25.54 | 14421 |
| 1715121000 | 25.6 | 0.05 | 0.20 | 25.7 | 25.77 | 25.591 | 7660 |
| 1715034600 | 25.5494 | 0.14 | 0.55 | 25.59 | 25.66 | 25.4816 | 12096 |
| 1714775400 | 25.409 | 0.13 | 0.52 | 25.48 | 25.48 | 25.3 | 8820 |
| 1714689000 | 25.2769 | 0.16 | 0.65 | 25.13 | 25.3707 | 25.11 | 5146 |
| 1714602600 | 25.113 | -0.16 | -0.63 | 25.24 | 25.24 | 24.88 | 9775 |
| 1714516200 | 25.2716 | -0.47 | -1.83 | 25.73 | 25.73 | 25.27 | 13726 |
| 1714429800 | 25.7427 | 0.13 | 0.52 | 25.71 | 25.75 | 25.64 | 15486 |
| 1714170600 | 25.61 | -0.07 | -0.29 | 25.73 | 25.73 | 25.526 | 14138 |
| 1714084200 | 25.6836 | 0.12 | 0.47 | 25.44 | 25.7412 | 25.39 | 3862 |
| 1713997800 | 25.5638 | 0.15 | 0.59 | 25.36 | 25.5638 | 25.3077 | 9476 |
| 1713911400 | 25.4136 | 0.09 | 0.37 | 25.34 | 25.4569 | 25.3 | 24608 |
| 1713825000 | 25.32 | 0.14 | 0.55 | 25.18 | 25.39 | 24.995 | 16855 |
| 1713565800 | 25.1818 | 0.43 | 1.74 | 24.75 | 25.25 | 24.7 | 21158 |
| 1713479400 | 24.7522 | 0.17 | 0.68 | 24.66 | 24.88 | 24.66 | 15055 |
| 1713393000 | 24.5849 | 0.09 | 0.37 | 24.54 | 24.66 | 24.38 | 15359 |
| 1713306600 | 24.4939 | -0.25 | -0.99 | 24.73 | 24.73 | 24.395 | 24560 |
| 1713220200 | 24.74 | -0.2 | -0.80 | 25.08 | 25.09 | 24.6818 | 53059 |
| 1712961000 | 24.94 | -0.29 | -1.15 | 25.28 | 25.42 | 24.92 | 26082 |
| 1712874600 | 25.23 | -0.07 | -0.29 | 25.35 | 25.35 | 25.04 | 13345 |
| 1712788200 | 25.3038 | -0.17 | -0.65 | 25.39 | 25.39 | 25.1882 | 16766 |
| 1712701800 | 25.47 | -0.03 | -0.12 | 25.54 | 25.54 | 25.37 | 8520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
