Enable Midstream Partners LP (NY: ENBL )

6.810 USD -0.060 (-0.87%)
Streaming Delayed Price Updated: 8:00 AM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 14.37 14.37 14.00 14.11 144,830 -0.25(-1.74%)
Aug 30, 2016 14.33 14.49 13.91 14.36 146,801 +0.13(+0.91%)
Aug 29, 2016 13.75 14.28 13.62 14.23 249,285 +0.38(+2.74%)
Aug 26, 2016 13.71 14.10 13.53 13.85 58,470 +0.07(+0.51%)
Aug 25, 2016 13.85 13.95 13.58 13.78 78,237 -0.02(-0.14%)
Aug 24, 2016 13.75 14.00 13.68 13.80 69,015 -0.13(-0.93%)
Aug 23, 2016 13.89 14.32 13.79 13.93 143,500 -0.01(-0.07%)
Aug 22, 2016 14.18 14.57 13.61 13.94 289,697 -0.37(-2.59%)
Aug 19, 2016 13.39 14.93 13.25 14.31 303,491 +0.86(+6.39%)
Aug 18, 2016 13.01 13.57 13.01 13.45 285,037 +0.57(+4.43%)
Aug 17, 2016 12.76 13.20 12.75 12.88 324,629 +0.16(+1.26%)
Aug 16, 2016 12.93 13.10 12.70 12.72 190,984 -0.21(-1.62%)
Aug 15, 2016 13.02 13.22 12.75 12.93 357,898 -0.09(-0.69%)
Aug 12, 2016 13.02 13.60 12.93 13.02 386,584 -0.23(-1.74%)
Aug 11, 2016 12.97 13.44 12.88 13.25 207,132 +0.38(+2.95%)
Aug 10, 2016 13.10 13.12 12.69 12.87 204,653 -0.13(-1.00%)
Aug 09, 2016 13.38 13.55 12.90 13.00 172,691 -0.23(-1.74%)
Aug 08, 2016 13.30 13.90 13.23 13.23 148,054 +0.18(+1.38%)
Aug 05, 2016 12.88 13.30 12.78 13.05 199,904 +0.24(+1.87%)
Aug 04, 2016 12.98 13.23 12.81 12.81 165,541 -0.22(-1.69%)
Aug 03, 2016 12.58 13.12 12.12 13.03 454,864 +0.37(+2.92%)
Aug 02, 2016 12.58 12.80 12.29 12.66 638,905 +0.27(+2.18%)
Aug 01, 2016 12.65 12.81 12.37 12.39 192,438 -0.34(-2.67%)
Jul 29, 2016 12.36 12.79 12.30 12.73 144,481 +0.23(+1.84%)
Jul 28, 2016 12.40 12.50 12.04 12.50 147,391 +0.06(+0.48%)
Jul 27, 2016 12.79 13.03 11.95 12.44 278,451 -0.34(-2.66%)
Jul 26, 2016 13.30 13.63 12.60 12.78 461,095 -0.50(-3.77%)
Jul 25, 2016 13.65 13.81 13.18 13.28 81,071 -0.52(-3.77%)
Jul 22, 2016 14.18 14.31 13.66 13.80 252,942 -0.50(-3.50%)
Jul 21, 2016 14.23 14.49 14.11 14.30 159,278 -0.01(-0.07%)
Jul 20, 2016 14.60 14.63 14.12 14.31 347,951 -0.31(-2.12%)
Jul 19, 2016 14.62 14.65 14.39 14.62 177,046 +0.02(+0.14%)
Jul 18, 2016 14.61 14.70 14.32 14.60 125,994 -0.05(-0.34%)
Jul 15, 2016 14.78 14.90 14.50 14.65 64,792 -0.08(-0.54%)
Jul 14, 2016 14.82 14.85 14.48 14.73 185,308 -0.08(-0.54%)
Jul 13, 2016 14.71 14.89 14.47 14.81 178,567 -0.10(-0.67%)
Jul 12, 2016 14.60 15.20 14.41 14.91 477,305 +0.60(+4.19%)
Jul 11, 2016 13.98 14.35 13.98 14.31 287,094 +0.48(+3.47%)
Jul 08, 2016 13.72 13.96 13.40 13.83 137,017 +0.43(+3.21%)
Jul 07, 2016 13.74 14.20 13.35 13.40 113,721 -0.20(-1.47%)
Jul 06, 2016 13.84 13.84 13.43 13.60 162,623 -0.27(-1.95%)
Jul 05, 2016 13.66 14.06 13.54 13.87 515,250 -0.11(-0.79%)
Jul 01, 2016 13.55 13.98 13.98 13.98 169,000 +0.47(+3.48%)
Jun 30, 2016 13.56 13.85 13.33 13.51 424,181 -0.09(-0.66%)
Jun 29, 2016 13.52 13.99 13.31 13.60 352,145 +0.24(+1.80%)
Jun 28, 2016 12.61 13.42 12.59 13.36 465,537 +0.97(+7.83%)
Jun 27, 2016 13.34 13.49 12.28 12.39 360,676 -1.13(-8.36%)
Jun 24, 2016 13.89 13.89 12.96 13.52 406,437 -0.48(-3.43%)
Jun 23, 2016 13.75 14.38 13.63 14.00 390,112 +0.37(+2.71%)
Jun 22, 2016 13.99 14.04 13.51 13.63 229,756 -0.35(-2.50%)
Jun 21, 2016 13.98 14.11 13.80 13.98 268,239 -0.08(-0.57%)
Jun 20, 2016 14.50 14.54 13.91 14.06 427,078 -0.28(-1.95%)
Jun 17, 2016 14.04 14.40 13.78 14.34 3,119,477 +0.26(+1.85%)
Jun 16, 2016 13.68 14.27 13.48 14.08 354,386 +0.12(+0.86%)
Jun 15, 2016 13.75 14.10 13.48 13.96 304,441 +0.06(+0.43%)
Jun 14, 2016 14.20 14.31 13.35 13.90 307,976 -0.35(-2.46%)
Jun 13, 2016 14.05 14.61 13.91 14.25 311,543 +0.06(+0.42%)
Jun 10, 2016 14.12 14.77 13.90 14.19 502,249 -0.29(-2.00%)
Jun 09, 2016 14.78 14.92 14.01 14.48 370,946 -0.59(-3.92%)
Jun 08, 2016 15.95 16.11 13.77 15.07 1,432,357 -0.74(-4.68%)
Jun 07, 2016 16.34 16.50 15.79 15.81 356,414 -0.35(-2.17%)
Jun 06, 2016 16.03 16.49 15.71 16.16 344,246 +0.47(+3.00%)
Jun 03, 2016 15.17 15.75 15.17 15.69 241,487 +0.56(+3.70%)
Jun 02, 2016 14.69 15.54 14.66 15.13 721,311 +0.22(+1.48%)
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.