Alerian Energy Infrastructure (ENFR)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -0.492459218221 | 32.49 | 32.62 | 31.91 | 63036 | 32.34810339 | SP |
| 4 | -1.32 | -3.92273402675 | 33.65 | 33.75 | 31.42 | 84347 | 32.47068484 | SP |
| 12 | -0.49 | -1.492992078 | 32.82 | 34.28 | 29.8 | 87203 | 32.09631332 | SP |
| 26 | 4.84 | 17.6064023281 | 27.49 | 34.28 | 27.2501 | 60112 | 31.3484268 | SP |
| 52 | 8.86 | 37.7503195569 | 23.47 | 34.28 | 23.47 | 42167 | 29.79662102 | SP |
| 156 | 11.93 | 58.4803921569 | 20.4 | 34.28 | 18.96 | 36628 | 24.86868228 | SP |
| 260 | 11.97 | 58.7917485265 | 20.36 | 34.28 | 7.46 | 35114 | 21.4567848 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 32.39 | -0.07 | -0.22 | 32.43 | 32.43 | 31.91 | 78050 |
| 1740007800 | 32.46 | 0.02 | 0.06 | 32.45 | 32.619999 | 32.275 | 38274 |
| 1739921400 | 32.439999 | 0.25 | 0.78 | 32.29 | 32.5656 | 32.189999 | 55684 |
| 1739575800 | 32.189999 | -0.16 | -0.49 | 32.49 | 32.5 | 32.1689 | 80137 |
| 1739489400 | 32.35 | 0.54 | 1.70 | 31.93 | 32.439 | 31.93 | 38254 |
| 1739403000 | 31.81 | -0.76 | -2.33 | 32.1 | 32.22 | 31.7501 | 64413 |
| 1739316600 | 32.57 | -0.17 | -0.52 | 32.79 | 32.79 | 32.377699 | 49853 |
| 1739230200 | 32.74 | 0.28 | 0.86 | 32.729999 | 32.9396 | 32.549799 | 64696 |
| 1738971000 | 32.46 | 0.02 | 0.06 | 32.53 | 32.5899 | 32.119999 | 90961 |
| 1738884600 | 32.439999 | -0.49 | -1.49 | 33.1 | 33.1 | 32.2506 | 59566 |
| 1738798200 | 32.93 | 0.32 | 0.98 | 32.78 | 33.0499 | 32.71 | 67731 |
| 1738711800 | 32.61 | 0.19 | 0.59 | 32.479999 | 32.799999 | 32.42 | 78811 |
| 1738625400 | 32.42 | 0.28 | 0.87 | 31.67 | 32.54 | 31.42 | 103702 |
| 1738366200 | 32.14 | -0.82 | -2.49 | 33.03 | 33.034999 | 32.14 | 176265 |
| 1738279800 | 32.96 | 0.42 | 1.29 | 32.799999 | 32.9885 | 32.7547 | 120616 |
| 1738193400 | 32.54 | 0.17 | 0.53 | 32.33 | 32.71 | 32.33 | 60339 |
| 1738107000 | 32.369999 | 0.19 | 0.59 | 32.259999 | 32.431399 | 31.9 | 137069 |
| 1738020600 | 32.18 | -1.29 | -3.85 | 33.229999 | 33.229999 | 31.935 | 160815 |
| 1737761400 | 33.47 | -0.11 | -0.33 | 33.65 | 33.75 | 33.42 | 77360 |
| 1737675000 | 33.58 | 0 | 0.00 | 33.58 | 33.58 | 33.58 | 0 |
| 1737588600 | 33.58 | -0.54 | -1.58 | 34.16 | 34.16 | 33.58 | 129444 |
| 1737502200 | 34.12 | 0.5 | 1.49 | 33.83 | 34.28 | 33.78 | 221089 |
| 1737156600 | 33.62 | 0.26 | 0.78 | 33.47 | 33.7486 | 33.28 | 88533 |
| 1737070200 | 33.36 | 0.44 | 1.34 | 32.979999 | 33.36 | 32.9013 | 66870 |
| 1736983800 | 32.92 | 0.11 | 0.34 | 33.18 | 33.189999 | 32.82 | 66721 |
| 1736897400 | 32.81 | 0.69 | 2.15 | 32.189999 | 32.939999 | 32.189999 | 118235 |
| 1736811000 | 32.119999 | 0.23 | 0.72 | 31.95 | 32.259999 | 31.9 | 107090 |
| 1736551800 | 31.89 | -0.26 | -0.81 | 32.259999 | 32.43 | 31.7861 | 149764 |
| 1736379000 | 32.15 | 0.45 | 1.42 | 31.7 | 32.159999 | 31.6126 | 52692 |
| 1736292600 | 31.7 | -0.01 | -0.03 | 31.81 | 31.918 | 31.62 | 81019 |
| 1736206200 | 31.71 | -0.11 | -0.35 | 32.06 | 32.06 | 31.6475 | 147210 |
| 1735947000 | 31.82 | 0.14 | 0.44 | 31.83 | 32 | 31.78 | 74984 |
| 1735860600 | 31.68 | 0.53 | 1.70 | 31.37 | 31.689 | 31.27 | 84775 |
| 1735687800 | 31.15 | 0.09 | 0.29 | 31.21 | 31.26 | 31.0001 | 92339 |
| 1735601400 | 31.06 | 0.21 | 0.68 | 30.75 | 31.14 | 30.6121 | 102610 |
| 1735342200 | 30.85 | -0.06 | -0.19 | 30.81 | 30.947726 | 30.6096 | 179277 |
| 1735255800 | 30.91 | -0.29 | -0.93 | 31.23 | 31.23 | 30.82 | 38034 |
| 1735077840 | 31.2 | 0.31 | 1.00 | 31 | 31.2 | 30.85 | 27558 |
| 1734996600 | 30.89 | 0.29 | 0.95 | 30.59 | 30.89 | 30.3171 | 50629 |
| 1734737400 | 30.6 | 0.55 | 1.83 | 29.91 | 30.62 | 29.9 | 77219 |
| 1734651000 | 30.05 | 0.22 | 0.74 | 30.24 | 30.37 | 29.9116 | 145475 |
| 1734564600 | 29.83 | -0.88 | -2.85 | 30.74 | 30.74 | 29.8 | 81109 |
| 1734478200 | 30.705 | -0.2 | -0.63 | 30.91 | 30.91 | 30.44 | 48970 |
| 1734391800 | 30.9 | -0.4 | -1.28 | 31.26 | 31.2785 | 30.9 | 72417 |
| 1734132600 | 31.3 | -0.16 | -0.51 | 31.51 | 31.51 | 31.22 | 74495 |
| 1734046200 | 31.46 | -0.06 | -0.19 | 31.52 | 31.63 | 31.42 | 41498 |
| 1733959800 | 31.52 | 0.33 | 1.06 | 31.37 | 31.6599 | 31.315 | 45513 |
| 1733873400 | 31.19 | -0.21 | -0.67 | 31.56 | 32.2013 | 31.1709 | 52293 |
| 1733787000 | 31.4 | -0.8 | -2.49 | 32.24 | 32.39 | 31.37 | 130599 |
| 1733527800 | 32.2002 | -0.37 | -1.14 | 32.54 | 32.54 | 32.029899 | 72079 |
| 1733441400 | 32.57 | 0.44 | 1.37 | 32.25 | 32.6899 | 32.223599 | 67227 |
| 1733355000 | 32.13 | -0.31 | -0.96 | 32.49 | 32.979999 | 32 | 90743 |
| 1733268600 | 32.439999 | 0.07 | 0.23 | 32.53 | 32.549999 | 32.229999 | 66349 |
| 1733182200 | 32.365 | -0.75 | -2.26 | 33.119999 | 33.1394 | 32.255 | 142900 |
| 1732917840 | 33.1122 | 0.41 | 1.26 | 32.82 | 33.18 | 32.82 | 18617 |
| 1732750200 | 32.7 | 0.12 | 0.38 | 32.68 | 32.82 | 32.56 | 54801 |
| 1732663800 | 32.5768 | 0.2 | 0.61 | 32.36 | 32.589 | 32.299999 | 107021 |
| 1732577400 | 32.3785 | -0.62 | -1.88 | 33.11 | 33.35 | 32.18 | 166262 |
| 1732318200 | 32.9976 | 0.06 | 0.17 | 32.97 | 33.09 | 32.941499 | 59975 |
| 1732231800 | 32.939999 | 0.78 | 2.43 | 32.39 | 32.979999 | 32.29 | 93539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
