Enable Midstream Partners LP (NY: ENBL )

6.870 USD -0.090 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.020 8.400 7.440 7.580 441,887 -0.15(-1.94%)
Jan 28, 2016 8.020 8.260 7.620 7.730 364,890 +0.12(+1.58%)
Jan 27, 2016 7.090 7.610 6.875 7.610 280,362 +0.52(+7.33%)
Jan 26, 2016 6.940 7.290 6.900 7.090 192,309 +0.19(+2.75%)
Jan 25, 2016 7.400 8.060 6.850 6.900 437,915 -0.42(-5.74%)
Jan 22, 2016 7.100 7.456 6.850 7.320 789,733 +0.72(+10.91%)
Jan 21, 2016 7.000 7.450 6.590 6.600 445,380 -0.40(-5.71%)
Jan 20, 2016 7.230 7.370 6.750 7.000 283,879 -0.78(-10.03%)
Jan 19, 2016 7.060 8.170 6.900 7.780 487,044 +0.75(+10.67%)
Jan 15, 2016 7.220 7.030 7.030 7.030 172,900 -0.47(-6.27%)
Jan 14, 2016 7.100 7.650 7.050 7.500 127,075 +0.39(+5.49%)
Jan 13, 2016 7.420 7.500 6.980 7.110 214,996 -0.18(-2.47%)
Jan 12, 2016 7.540 7.750 7.260 7.290 275,993 -0.18(-2.41%)
Jan 11, 2016 7.750 7.750 7.140 7.470 420,092 -0.28(-3.61%)
Jan 08, 2016 7.420 7.830 7.240 7.750 319,349 +0.39(+5.30%)
Jan 07, 2016 7.930 8.230 7.290 7.360 469,974 -0.84(-10.24%)
Jan 06, 2016 8.820 8.900 8.200 8.200 370,810 -0.68(-7.66%)
Jan 05, 2016 8.840 9.040 8.530 8.880 329,582 -0.06(-0.67%)
Jan 04, 2016 9.260 9.340 8.890 8.940 202,179 -0.26(-2.83%)
Dec 31, 2015 8.570 9.200 9.200 9.200 511,300 +0.35(+3.95%)
Dec 30, 2015 8.800 9.040 8.580 8.850 322,632 -0.10(-1.12%)
Dec 29, 2015 9.040 9.195 8.630 8.950 250,591 -0.05(-0.56%)
Dec 28, 2015 9.710 9.710 8.470 9.000 602,472 -0.72(-7.41%)
Dec 24, 2015 9.570 9.720 9.720 9.720 283,000 +0.31(+3.29%)
Dec 23, 2015 8.990 10.18 8.850 9.410 764,110 +0.51(+5.73%)
Dec 22, 2015 7.010 9.135 6.930 8.900 1,110,893 +1.80(+25.35%)
Dec 21, 2015 6.650 7.280 6.537 7.100 588,102 +0.50(+7.58%)
Dec 18, 2015 6.540 6.750 6.510 6.600 664,077 -0.07(-1.05%)
Dec 17, 2015 6.890 7.020 6.590 6.670 415,793 -0.30(-4.30%)
Dec 16, 2015 7.050 7.230 6.710 6.970 571,314 -0.18(-2.52%)
Dec 15, 2015 7.250 7.390 6.570 7.150 479,859 -0.04(-0.56%)
Dec 14, 2015 7.500 7.730 6.740 7.190 482,809 -0.44(-5.77%)
Dec 11, 2015 8.410 8.570 7.500 7.630 475,532 -0.96(-11.18%)
Dec 10, 2015 8.730 9.055 8.350 8.590 250,570 -0.21(-2.39%)
Dec 09, 2015 8.470 8.840 8.370 8.800 260,523 +0.45(+5.39%)
Dec 08, 2015 8.770 9.082 8.330 8.350 302,839 -0.60(-6.70%)
Dec 07, 2015 8.740 8.980 8.570 8.950 455,008 +0.07(+0.79%)
Dec 04, 2015 9.050 9.090 8.560 8.880 469,438 -0.26(-2.84%)
Dec 03, 2015 9.170 9.420 9.040 9.140 399,006 -0.07(-0.76%)
Dec 02, 2015 9.290 9.400 8.550 9.210 424,224 -0.16(-1.71%)
Dec 01, 2015 9.360 9.550 9.300 9.370 167,450 -0.03(-0.32%)
Nov 30, 2015 9.470 9.570 9.250 9.400 201,810 -0.12(-1.26%)
Nov 27, 2015 9.640 9.640 9.410 9.520 49,291 -0.09(-0.94%)
Nov 25, 2015 9.550 9.610 9.610 9.610 127,600 +0.09(+0.95%)
Nov 24, 2015 9.240 9.630 9.010 9.520 337,991 +0.39(+4.27%)
Nov 23, 2015 9.650 10.02 9.050 9.130 508,129 -0.60(-6.17%)
Nov 20, 2015 10.70 10.75 9.660 9.730 499,134 -0.95(-8.90%)
Nov 19, 2015 10.51 10.90 10.45 10.68 213,210 +0.05(+0.47%)
Nov 18, 2015 10.58 10.92 10.56 10.63 191,283 +0.08(+0.76%)
Nov 17, 2015 10.56 10.78 10.42 10.55 212,856 -0.10(-0.94%)
Nov 16, 2015 10.61 11.00 10.55 10.65 252,432 +0.12(+1.14%)
Nov 13, 2015 10.70 10.94 10.33 10.53 332,344 +0.02(+0.19%)
Nov 12, 2015 10.68 11.03 10.45 10.51 186,582 -0.29(-2.69%)
Nov 11, 2015 11.05 11.16 10.70 10.80 100,023 -0.20(-1.82%)
Nov 10, 2015 11.06 11.16 10.86 11.00 149,642 -0.12(-1.08%)
Nov 09, 2015 11.43 11.43 10.98 11.12 126,310 -0.31(-2.71%)
Nov 06, 2015 10.97 11.54 10.76 11.43 188,152 +0.31(+2.79%)
Nov 05, 2015 11.61 11.63 10.71 11.12 301,648 -0.47(-4.06%)
Nov 04, 2015 11.95 12.15 11.45 11.59 298,074 -0.21(-1.78%)
Nov 03, 2015 11.77 11.85 11.22 11.80 354,447 +0.13(+1.11%)
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.