Enable Midstream Partners LP (NY: ENBL )

6.780 USD -0.100 (-1.45%)
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 15.97 16.02 15.76 15.94 533,554 +0.00(+0.00%)
Jun 29, 2017 15.71 16.04 15.71 15.94 362,427 +0.23(+1.46%)
Jun 28, 2017 15.44 16.05 15.26 15.71 454,457 +0.17(+1.09%)
Jun 27, 2017 15.32 15.63 15.22 15.54 291,400 +0.29(+1.90%)
Jun 26, 2017 14.89 15.32 14.75 15.25 167,126 +0.49(+3.32%)
Jun 23, 2017 14.69 14.86 14.48 14.76 222,177 +0.10(+0.68%)
Jun 22, 2017 13.90 14.80 13.90 14.66 292,284 +0.78(+5.62%)
Jun 21, 2017 14.04 14.32 13.79 13.88 155,762 -0.13(-0.93%)
Jun 20, 2017 14.27 14.40 13.75 14.01 211,799 -0.36(-2.51%)
Jun 19, 2017 14.87 14.96 14.34 14.37 153,587 -0.50(-3.36%)
Jun 16, 2017 14.44 14.96 14.35 14.87 159,216 +0.47(+3.26%)
Jun 15, 2017 14.68 14.80 14.32 14.40 139,194 -0.35(-2.37%)
Jun 14, 2017 15.01 15.10 14.51 14.75 325,343 -0.29(-1.93%)
Jun 13, 2017 14.95 15.18 14.90 15.04 156,986 +0.09(+0.60%)
Jun 12, 2017 14.93 15.19 14.88 14.95 121,506 +0.05(+0.34%)
Jun 09, 2017 14.97 15.00 14.78 14.90 100,344 -0.04(-0.27%)
Jun 08, 2017 14.98 15.29 14.82 14.94 88,541 -0.08(-0.53%)
Jun 07, 2017 15.21 15.51 15.00 15.02 154,384 -0.26(-1.70%)
Jun 06, 2017 15.14 15.42 14.61 15.28 255,436 +0.04(+0.26%)
Jun 05, 2017 15.08 15.43 15.08 15.24 201,860 +0.08(+0.53%)
Jun 02, 2017 15.42 15.57 14.99 15.16 283,663 -0.28(-1.81%)
Jun 01, 2017 15.43 15.56 15.35 15.44 145,513 +0.01(+0.06%)
May 31, 2017 15.65 15.65 15.22 15.43 306,864 -0.25(-1.59%)
May 30, 2017 15.88 15.97 15.63 15.68 143,722 -0.28(-1.75%)
May 26, 2017 15.87 16.15 15.58 15.96 248,477 +0.09(+0.57%)
May 25, 2017 16.12 16.13 15.85 15.87 300,887 -0.25(-1.55%)
May 24, 2017 16.49 16.49 16.10 16.12 123,945 -0.28(-1.71%)
May 23, 2017 16.35 16.43 16.14 16.40 189,258 +0.14(+0.86%)
May 22, 2017 16.23 16.35 15.90 16.26 183,796 +0.03(+0.18%)
May 19, 2017 15.74 16.30 15.60 16.23 178,881 +0.18(+1.12%)
May 18, 2017 16.14 16.17 15.88 16.05 229,307 -0.15(-0.93%)
May 17, 2017 16.43 16.43 16.15 16.20 124,295 -0.20(-1.22%)
May 16, 2017 16.83 16.83 16.20 16.40 189,296 -0.34(-2.03%)
May 15, 2017 16.95 16.98 16.72 16.74 110,452 +0.00(+0.00%)
May 12, 2017 16.68 16.94 16.60 16.74 122,335 +0.03(+0.18%)
May 11, 2017 16.92 16.95 16.70 16.71 96,294 -0.18(-1.07%)
May 10, 2017 16.56 16.89 16.51 16.89 196,900 +0.37(+2.24%)
May 09, 2017 16.54 16.67 16.29 16.52 288,695 +0.06(+0.36%)
May 08, 2017 16.65 16.82 16.13 16.46 325,643 +0.10(+0.61%)
May 05, 2017 16.03 16.50 15.86 16.36 401,415 +0.38(+2.38%)
May 04, 2017 16.39 16.58 15.75 15.98 530,556 -0.41(-2.50%)
May 03, 2017 16.94 16.98 16.04 16.39 350,687 +0.19(+1.17%)
May 02, 2017 16.53 16.62 16.19 16.20 194,735 -0.30(-1.82%)
May 01, 2017 16.41 16.68 16.36 16.50 285,978 +0.19(+1.16%)
Apr 28, 2017 16.31 16.37 16.13 16.31 285,449 +0.14(+0.87%)
Apr 27, 2017 16.37 16.48 16.10 16.17 199,735 -0.19(-1.16%)
Apr 26, 2017 16.51 16.59 16.36 16.36 138,891 -0.14(-0.85%)
Apr 25, 2017 16.57 16.66 16.47 16.50 108,261 -0.01(-0.06%)
Apr 24, 2017 16.62 16.83 16.50 16.51 112,532 +0.06(+0.36%)
Apr 21, 2017 16.51 16.58 16.31 16.45 109,363 +0.02(+0.12%)
Apr 20, 2017 16.43 16.51 16.30 16.43 90,071 +0.08(+0.49%)
Apr 19, 2017 16.49 16.54 16.27 16.35 111,287 -0.08(-0.49%)
Apr 18, 2017 16.51 16.63 16.36 16.43 69,239 -0.09(-0.54%)
Apr 17, 2017 16.41 16.55 16.28 16.52 81,777 +0.25(+1.54%)
Apr 13, 2017 16.45 16.59 16.26 16.27 119,056 -0.14(-0.85%)
Apr 12, 2017 16.34 16.62 16.09 16.41 75,307 +0.11(+0.67%)
Apr 11, 2017 16.78 16.82 16.24 16.30 166,832 -0.35(-2.10%)
Apr 10, 2017 17.05 17.05 16.64 16.65 173,809 -0.24(-1.42%)
Apr 07, 2017 17.12 17.15 16.83 16.89 51,814 -0.16(-0.94%)
Apr 06, 2017 16.95 17.20 16.77 17.05 200,673 +0.12(+0.71%)
Apr 05, 2017 17.09 17.25 16.80 16.93 320,385 +0.02(+0.12%)
Apr 04, 2017 16.93 17.02 16.78 16.91 63,871 -0.02(-0.12%)
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.