Enable Midstream Partners LP (NY: ENBL )

6.810 USD -0.110 (-1.59%)
Official Closing Price Updated: 4:42 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 11.89 12.20 11.59 11.67 194,885 -0.36(-2.99%)
Oct 30, 2015 12.16 12.28 11.90 12.03 101,068 -0.45(-3.61%)
Oct 29, 2015 12.28 12.51 12.16 12.48 108,104 +0.34(+2.80%)
Oct 28, 2015 12.07 12.41 12.00 12.14 97,498 +0.00(+0.00%)
Oct 27, 2015 12.62 12.62 12.05 12.14 105,475 -0.28(-2.25%)
Oct 26, 2015 12.50 12.83 12.41 12.42 89,543 +0.06(+0.49%)
Oct 23, 2015 12.79 12.98 12.17 12.36 139,339 -0.35(-2.75%)
Oct 22, 2015 12.99 13.12 12.66 12.71 104,458 -0.06(-0.47%)
Oct 21, 2015 12.76 13.28 12.73 12.77 98,576 +0.02(+0.16%)
Oct 20, 2015 12.85 13.05 12.70 12.75 117,807 -0.17(-1.32%)
Oct 19, 2015 13.43 13.75 12.91 12.92 135,791 -0.29(-2.20%)
Oct 16, 2015 13.37 13.63 13.06 13.21 199,490 +0.05(+0.38%)
Oct 15, 2015 12.70 13.57 12.70 13.16 109,215 +0.42(+3.30%)
Oct 14, 2015 13.00 13.22 12.65 12.74 91,771 -0.30(-2.30%)
Oct 13, 2015 13.19 13.24 12.90 13.04 159,105 -0.13(-0.99%)
Oct 12, 2015 13.73 13.73 13.12 13.17 109,703 -0.50(-3.66%)
Oct 09, 2015 13.77 13.79 13.39 13.67 169,138 -0.10(-0.73%)
Oct 08, 2015 13.74 13.88 13.10 13.77 83,049 -0.20(-1.43%)
Oct 07, 2015 13.87 14.07 13.42 13.97 197,018 +0.35(+2.57%)
Oct 06, 2015 13.58 13.84 13.43 13.62 274,953 +0.09(+0.67%)
Oct 05, 2015 13.10 13.70 13.00 13.53 193,595 +0.22(+1.65%)
Oct 02, 2015 12.63 13.36 12.63 13.31 124,684 +0.61(+4.80%)
Oct 01, 2015 12.84 13.16 12.18 12.70 95,828 +0.06(+0.47%)
Sep 30, 2015 11.93 13.09 11.90 12.64 220,490 +0.90(+7.67%)
Sep 29, 2015 12.01 12.30 11.51 11.74 149,604 -0.15(-1.26%)
Sep 28, 2015 12.71 12.71 11.81 11.89 118,164 -0.77(-6.08%)
Sep 25, 2015 13.00 13.20 12.58 12.66 82,429 -0.22(-1.71%)
Sep 24, 2015 13.54 13.76 12.73 12.88 201,423 -0.76(-5.57%)
Sep 23, 2015 13.94 14.25 13.46 13.64 130,671 -0.52(-3.67%)
Sep 22, 2015 13.92 14.22 13.65 14.16 84,257 +0.21(+1.51%)
Sep 21, 2015 14.39 14.39 13.87 13.95 323,687 -0.04(-0.29%)
Sep 18, 2015 13.77 14.00 13.31 13.99 677,154 -0.03(-0.21%)
Sep 17, 2015 13.72 14.06 13.36 14.02 488,786 +0.12(+0.86%)
Sep 16, 2015 14.44 14.64 13.52 13.90 307,657 -0.40(-2.80%)
Sep 15, 2015 14.24 14.68 14.14 14.30 205,035 +0.07(+0.49%)
Sep 14, 2015 14.28 14.45 14.06 14.23 61,474 -0.19(-1.32%)
Sep 11, 2015 14.32 14.56 14.05 14.42 157,412 -0.05(-0.35%)
Sep 10, 2015 14.36 14.58 14.15 14.47 209,779 +0.11(+0.77%)
Sep 09, 2015 14.70 14.70 14.00 14.36 335,056 -0.24(-1.64%)
Sep 08, 2015 15.01 15.02 14.26 14.60 238,885 -0.22(-1.48%)
Sep 04, 2015 14.58 14.82 14.82 14.82 192,900 -0.14(-0.94%)
Sep 03, 2015 14.97 15.28 14.41 14.96 269,973 +0.29(+1.98%)
Sep 02, 2015 15.32 15.32 14.60 14.67 75,693 -0.49(-3.23%)
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.