Enable Midstream Partners LP (NY: ENBL )

6.770 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 13.45 13.73 13.45 13.71 730,200 +0.26(+1.93%)
Jun 27, 2019 13.26 13.46 13.18 13.45 606,744 +0.15(+1.13%)
Jun 26, 2019 13.15 13.35 13.04 13.30 608,907 +0.29(+2.23%)
Jun 25, 2019 13.23 13.30 13.01 13.01 659,339 -0.23(-1.74%)
Jun 24, 2019 13.34 13.46 13.23 13.24 588,546 -0.18(-1.34%)
Jun 21, 2019 13.06 13.47 13.06 13.42 1,520,800 +0.33(+2.52%)
Jun 20, 2019 13.05 13.25 13.05 13.09 305,446 +0.05(+0.38%)
Jun 19, 2019 13.01 13.15 12.92 13.04 314,867 +0.01(+0.08%)
Jun 18, 2019 13.13 13.23 12.98 13.03 538,542 -0.05(-0.38%)
Jun 17, 2019 13.22 13.26 13.06 13.08 368,945 -0.17(-1.28%)
Jun 14, 2019 13.40 13.48 13.12 13.25 1,921,000 -0.15(-1.12%)
Jun 13, 2019 13.40 13.54 13.31 13.40 480,538 +0.10(+0.75%)
Jun 12, 2019 13.38 13.44 13.18 13.30 509,387 -0.08(-0.60%)
Jun 11, 2019 13.22 13.45 13.17 13.38 337,157 +0.21(+1.59%)
Jun 10, 2019 13.18 13.45 13.12 13.17 467,923 +0.10(+0.77%)
Jun 07, 2019 13.29 13.37 13.01 13.07 363,200 -0.16(-1.21%)
Jun 06, 2019 12.95 13.30 12.95 13.23 347,751 +0.23(+1.77%)
Jun 05, 2019 12.89 13.02 12.77 13.00 284,996 +0.14(+1.09%)
Jun 04, 2019 12.89 12.96 12.73 12.86 641,281 +0.08(+0.63%)
Jun 03, 2019 13.01 13.02 12.75 12.78 376,721 -0.21(-1.62%)
May 31, 2019 12.92 13.00 12.70 12.99 475,800 -0.02(-0.15%)
May 30, 2019 13.26 13.27 12.98 13.01 295,217 -0.20(-1.51%)
May 29, 2019 13.27 13.37 12.92 13.21 628,858 -0.13(-0.97%)
May 28, 2019 13.38 13.41 13.20 13.34 461,535 +0.01(+0.08%)
May 24, 2019 13.37 13.41 13.15 13.33 348,300 +0.07(+0.53%)
May 23, 2019 13.58 13.58 13.18 13.26 412,912 -0.41(-3.00%)
May 22, 2019 13.83 13.85 13.56 13.67 384,772 -0.18(-1.30%)
May 21, 2019 13.87 13.90 13.76 13.85 341,115 +0.04(+0.29%)
May 20, 2019 13.81 13.99 13.70 13.81 391,089 -0.35(-2.47%)
May 17, 2019 14.23 14.24 14.10 14.16 729,200 -0.06(-0.42%)
May 16, 2019 14.05 14.23 14.04 14.22 373,179 +0.19(+1.35%)
May 15, 2019 13.89 14.10 13.87 14.03 376,371 +0.06(+0.43%)
May 14, 2019 13.96 14.20 13.95 13.97 338,992 +0.07(+0.50%)
May 13, 2019 14.09 14.16 13.90 13.90 421,950 -0.26(-1.84%)
May 10, 2019 13.83 14.19 13.71 14.16 612,100 +0.43(+3.13%)
May 09, 2019 13.77 13.95 13.70 13.73 357,756 -0.05(-0.36%)
May 08, 2019 13.71 13.87 13.68 13.78 384,846 +0.07(+0.51%)
May 07, 2019 13.67 13.81 13.56 13.71 495,286 -0.04(-0.29%)
May 06, 2019 13.88 13.92 13.71 13.75 401,123 -0.03(-0.22%)
May 03, 2019 13.60 13.92 13.50 13.78 373,700 +0.06(+0.44%)
May 02, 2019 14.01 14.23 13.72 13.72 465,846 -0.39(-2.76%)
May 01, 2019 13.86 14.20 13.82 14.11 411,615 +0.19(+1.36%)
Apr 30, 2019 14.00 14.08 13.84 13.92 572,076 -0.06(-0.43%)
Apr 29, 2019 13.77 14.00 13.77 13.98 622,446 +0.23(+1.67%)
Apr 26, 2019 13.70 13.89 13.70 13.75 659,000 +0.05(+0.36%)
Apr 25, 2019 13.47 13.78 13.40 13.70 636,164 +0.25(+1.86%)
Apr 24, 2019 13.40 13.53 13.39 13.45 452,384 +0.05(+0.37%)
Apr 23, 2019 13.60 13.66 13.40 13.40 510,692 -0.10(-0.74%)
Apr 22, 2019 13.37 13.61 13.37 13.50 464,076 +0.26(+1.96%)
Apr 18, 2019 13.27 13.38 13.20 13.24 577,000 -0.03(-0.23%)
Apr 17, 2019 13.42 13.50 13.23 13.27 1,333,917 -0.11(-0.82%)
Apr 16, 2019 13.48 13.61 13.37 13.38 610,319 -0.06(-0.45%)
Apr 15, 2019 13.55 13.68 13.36 13.44 621,180 -0.11(-0.81%)
Apr 12, 2019 13.73 13.78 13.52 13.55 832,600 +0.00(+0.00%)
Apr 11, 2019 13.66 13.67 13.47 13.55 667,290 -0.09(-0.66%)
Apr 10, 2019 13.75 13.81 13.61 13.64 720,401 -0.03(-0.22%)
Apr 09, 2019 13.78 13.87 13.64 13.67 465,328 -0.11(-0.80%)
Apr 08, 2019 13.95 14.15 13.77 13.78 366,194 -0.12(-0.86%)
Apr 05, 2019 13.89 13.96 13.80 13.90 744,800 +0.04(+0.29%)
Apr 04, 2019 14.03 14.10 13.82 13.86 620,743 -0.18(-1.28%)
Apr 03, 2019 14.30 14.38 14.02 14.04 316,417 -0.22(-1.54%)
Apr 02, 2019 14.43 14.43 14.22 14.26 352,600 -0.17(-1.18%)
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.