Enable Midstream Partners LP (NY: ENBL )

5.610 USD +0.050 (+0.90%)
Streaming Delayed Price Updated: 11:17 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 21.00 21.51 20.08 20.12 217,002 -2.20(-9.86%)
Nov 26, 2014 21.49 22.32 22.32 22.32 135,200 +0.59(+2.72%)
Nov 25, 2014 22.40 23.11 21.70 21.73 253,188 -0.46(-2.07%)
Nov 24, 2014 22.86 23.28 22.15 22.19 271,630 -0.71(-3.10%)
Nov 21, 2014 23.51 23.63 22.65 22.90 461,002 -0.30(-1.29%)
Nov 20, 2014 23.45 23.45 23.07 23.20 195,047 -0.40(-1.69%)
Nov 19, 2014 24.10 24.12 23.11 23.60 156,303 -0.24(-1.01%)
Nov 18, 2014 23.90 24.06 23.47 23.84 230,856 -0.16(-0.67%)
Nov 17, 2014 23.42 24.06 22.91 24.00 249,113 +0.60(+2.56%)
Nov 14, 2014 23.03 23.49 22.54 23.40 104,525 +0.47(+2.05%)
Nov 13, 2014 23.37 23.37 22.80 22.93 168,010 -0.31(-1.33%)
Nov 12, 2014 23.60 23.86 23.14 23.24 215,853 -0.33(-1.40%)
Nov 11, 2014 23.70 23.82 23.26 23.57 107,618 +0.01(+0.04%)
Nov 10, 2014 23.91 24.17 23.56 23.56 70,068 -0.14(-0.59%)
Nov 07, 2014 23.52 24.13 23.50 23.70 70,456 +0.23(+0.98%)
Nov 06, 2014 23.47 23.54 23.25 23.47 79,629 +0.12(+0.51%)
Nov 05, 2014 23.79 24.15 23.21 23.35 185,465 -0.01(-0.04%)
Nov 04, 2014 23.84 24.29 23.00 23.36 293,502 -0.48(-2.01%)
Nov 03, 2014 24.15 24.69 23.84 23.84 73,191 -0.32(-1.32%)
Oct 31, 2014 23.84 24.25 23.84 24.16 137,570 +0.05(+0.21%)
Oct 30, 2014 24.35 24.50 23.64 24.11 159,001 -0.35(-1.43%)
Oct 29, 2014 24.33 24.67 24.33 24.46 71,398 +0.01(+0.04%)
Oct 28, 2014 24.45 24.54 24.16 24.45 92,777 +0.00(+0.00%)
Oct 27, 2014 24.43 24.44 24.44 24.45 173,479 +0.01(+0.04%)
Oct 24, 2014 24.25 24.96 24.15 24.44 165,424 +0.27(+1.12%)
Oct 23, 2014 24.46 24.48 23.78 24.17 119,426 +0.01(+0.04%)
Oct 22, 2014 24.02 24.42 23.90 24.16 253,184 +0.21(+0.88%)
Oct 21, 2014 23.61 24.44 23.54 23.95 295,934 +0.40(+1.70%)
Oct 20, 2014 23.28 23.65 23.12 23.55 195,004 +0.27(+1.16%)
Oct 17, 2014 23.18 24.00 22.90 23.28 214,087 +0.37(+1.62%)
Oct 16, 2014 21.75 23.05 21.74 22.91 211,689 +1.16(+5.33%)
Oct 15, 2014 20.91 22.28 20.11 21.75 547,280 +0.54(+2.55%)
Oct 14, 2014 22.64 22.64 20.88 21.21 729,069 -1.33(-5.90%)
Oct 13, 2014 23.25 23.32 22.00 22.54 374,062 -0.80(-3.43%)
Oct 10, 2014 23.84 24.03 22.54 23.34 490,257 -0.63(-2.63%)
Oct 09, 2014 24.10 24.44 23.27 23.97 231,579 -0.22(-0.91%)
Oct 08, 2014 24.28 24.48 23.08 24.19 231,182 -0.05(-0.21%)
Oct 07, 2014 24.24 24.73 24.21 24.24 85,787 -0.26(-1.06%)
Oct 06, 2014 24.85 25.02 24.03 24.50 122,370 -0.42(-1.69%)
Oct 03, 2014 24.83 25.27 24.64 24.92 114,160 +0.08(+0.32%)
Oct 02, 2014 24.72 25.06 24.52 24.84 276,005 -0.09(-0.36%)
Oct 01, 2014 24.55 25.31 24.25 24.93 339,051 +0.29(+1.18%)
Sep 30, 2014 24.62 24.77 24.33 24.64 182,923 -0.01(-0.04%)
Sep 29, 2014 24.74 24.90 24.53 24.65 175,195 -0.23(-0.92%)
Sep 26, 2014 23.82 25.00 23.82 24.88 123,496 +0.05(+0.20%)
Sep 25, 2014 24.78 25.13 24.78 24.83 236,517 -0.13(-0.52%)
Sep 24, 2014 25.10 25.36 24.92 24.96 204,432 -0.11(-0.44%)
Sep 23, 2014 25.05 25.26 24.70 25.07 176,519 -0.14(-0.56%)
Sep 22, 2014 25.72 25.72 25.20 25.21 99,725 -0.52(-2.02%)
Sep 19, 2014 26.00 26.13 25.65 25.73 98,707 -0.27(-1.04%)
Sep 18, 2014 25.77 26.07 25.48 26.00 197,849 +0.15(+0.58%)
Sep 17, 2014 25.62 26.00 25.61 25.85 145,796 +0.09(+0.35%)
Sep 16, 2014 25.67 26.07 25.51 25.76 315,822 -0.01(-0.04%)
Sep 15, 2014 25.83 26.00 25.25 25.77 319,121 -0.10(-0.39%)
Sep 12, 2014 26.12 26.19 25.75 25.87 181,123 -0.26(-1.00%)
Sep 11, 2014 26.12 26.25 26.00 26.13 219,402 -0.06(-0.23%)
Sep 10, 2014 26.20 26.20 26.00 26.19 149,209 -0.01(-0.04%)
Sep 09, 2014 26.25 26.25 25.94 26.20 137,012 +0.17(+0.65%)
Sep 08, 2014 25.88 26.24 25.64 26.03 428,288 +0.14(+0.54%)
Sep 05, 2014 25.53 26.01 25.50 25.89 252,054 +0.24(+0.94%)
Sep 04, 2014 25.49 26.05 25.43 25.65 97,720 +0.13(+0.51%)
Sep 03, 2014 25.45 25.79 25.21 25.52 260,723 +0.09(+0.35%)
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.