Enable Midstream Partners LP (NY: ENBL )

6.900 USD +0.090 (+1.32%)
Official Closing Price Updated: 7:54 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 15.00 15.23 14.75 15.09 61,541 +0.07(+0.47%)
Oct 30, 2017 15.13 15.42 14.93 15.02 81,044 -0.15(-0.99%)
Oct 27, 2017 14.93 15.18 14.63 15.17 130,847 +0.25(+1.68%)
Oct 26, 2017 14.87 15.06 14.59 14.92 168,071 +0.13(+0.88%)
Oct 25, 2017 15.04 15.07 14.53 14.79 204,144 -0.33(-2.18%)
Oct 24, 2017 15.35 15.35 14.91 15.12 145,795 -0.09(-0.59%)
Oct 23, 2017 15.56 15.56 15.17 15.21 94,343 -0.31(-2.00%)
Oct 20, 2017 15.28 15.74 15.25 15.52 185,263 -0.08(-0.51%)
Oct 19, 2017 15.40 15.68 15.35 15.60 169,872 +0.06(+0.39%)
Oct 18, 2017 15.74 15.83 15.39 15.54 49,924 -0.14(-0.89%)
Oct 17, 2017 15.65 15.76 15.54 15.68 53,444 +0.07(+0.45%)
Oct 16, 2017 15.78 15.87 15.53 15.61 71,449 -0.12(-0.76%)
Oct 13, 2017 15.95 15.95 15.60 15.73 68,796 -0.01(-0.06%)
Oct 12, 2017 15.62 15.80 15.60 15.74 93,799 -0.03(-0.19%)
Oct 11, 2017 15.72 15.84 15.56 15.77 171,254 +0.04(+0.25%)
Oct 10, 2017 15.89 15.98 15.70 15.73 131,848 -0.04(-0.25%)
Oct 09, 2017 15.85 15.86 15.68 15.77 63,761 -0.07(-0.44%)
Oct 06, 2017 15.85 15.88 15.71 15.84 84,062 -0.12(-0.75%)
Oct 05, 2017 16.04 16.15 15.69 15.96 95,322 -0.06(-0.37%)
Oct 04, 2017 15.96 16.08 15.62 16.02 132,389 +0.04(+0.25%)
Oct 03, 2017 15.87 16.09 15.67 15.98 211,919 +0.14(+0.88%)
Oct 02, 2017 15.85 15.95 15.45 15.84 172,223 -0.14(-0.88%)
Sep 29, 2017 15.86 16.38 15.78 15.98 1,213,954 +0.34(+2.17%)
Sep 28, 2017 15.55 15.71 15.33 15.64 177,206 +0.16(+1.03%)
Sep 27, 2017 15.48 15.11 15.48 178,578 +0.30(+1.98%)
Sep 26, 2017 15.08 15.21 14.91 15.18 156,554 +0.04(+0.26%)
Sep 25, 2017 15.06 15.25 14.98 15.14 144,680 +0.21(+1.41%)
Sep 22, 2017 14.79 14.94 14.70 14.93 71,579 +0.16(+1.08%)
Sep 21, 2017 14.94 15.01 14.69 14.77 50,687 -0.14(-0.94%)
Sep 20, 2017 14.90 15.04 14.87 14.91 70,258 +0.05(+0.34%)
Sep 19, 2017 15.00 15.05 14.83 14.86 111,625 -0.06(-0.40%)
Sep 18, 2017 14.72 14.96 14.72 14.92 81,237 +0.19(+1.29%)
Sep 15, 2017 14.78 14.82 14.69 14.73 127,523 -0.06(-0.41%)
Sep 14, 2017 14.68 14.87 14.68 14.79 103,473 +0.11(+0.75%)
Sep 13, 2017 14.91 15.00 14.66 14.68 348,679 +0.12(+0.82%)
Sep 12, 2017 14.59 14.83 14.56 14.56 115,467 -0.06(-0.41%)
Sep 11, 2017 14.64 14.87 14.52 14.62 106,668 +0.03(+0.21%)
Sep 08, 2017 14.55 14.89 14.48 14.59 190,827 -0.01(-0.07%)
Sep 07, 2017 14.77 14.87 14.56 14.60 297,997 -0.20(-1.35%)
Sep 06, 2017 14.89 14.98 14.71 14.80 297,278 -0.05(-0.34%)
Sep 05, 2017 15.03 15.20 14.82 14.85 239,655 -0.16(-1.07%)
Sep 01, 2017 14.97 15.04 14.79 15.01 193,986 +0.12(+0.81%)
Aug 31, 2017 14.62 14.92 14.39 14.89 183,878 +0.31(+2.13%)
Aug 30, 2017 14.31 14.63 14.31 14.58 94,196 +0.18(+1.25%)
Aug 29, 2017 14.14 14.43 14.05 14.40 121,766 +0.14(+0.98%)
Aug 28, 2017 14.07 14.33 13.91 14.26 98,857 +0.22(+1.57%)
Aug 25, 2017 14.10 14.10 13.90 14.04 208,153 +0.04(+0.29%)
Aug 24, 2017 14.05 14.19 13.93 14.00 157,345 +0.03(+0.21%)
Aug 23, 2017 13.94 14.15 13.89 13.97 129,368 -0.03(-0.21%)
Aug 22, 2017 13.94 14.14 13.92 14.00 117,534 +0.09(+0.65%)
Aug 21, 2017 14.00 14.05 13.87 13.91 207,961 -0.09(-0.64%)
Aug 18, 2017 14.00 14.25 13.99 14.00 182,603 -0.35(-2.44%)
Aug 17, 2017 14.77 14.89 14.35 14.35 321,112 -0.32(-2.18%)
Aug 16, 2017 14.55 14.79 14.55 14.67 150,286 +0.13(+0.89%)
Aug 15, 2017 14.63 14.69 14.50 14.54 216,378 -0.12(-0.82%)
Aug 14, 2017 14.84 14.99 14.63 14.66 108,794 -0.10(-0.68%)
Aug 11, 2017 14.57 14.96 14.57 14.76 172,813 -0.06(-0.40%)
Aug 10, 2017 15.05 15.14 14.70 14.82 166,135 -0.24(-1.59%)
Aug 09, 2017 15.01 15.07 14.80 15.06 150,727 +0.04(+0.27%)
Aug 08, 2017 15.00 15.10 14.67 15.02 295,295 +0.02(+0.13%)
Aug 07, 2017 15.39 15.39 14.91 15.00 123,062 -0.31(-2.02%)
Aug 04, 2017 15.46 15.60 15.24 15.31 291,364 -0.12(-0.78%)
Aug 03, 2017 15.32 15.53 14.95 15.43 357,734 +0.14(+0.92%)
Aug 02, 2017 14.90 15.33 14.87 15.29 425,865 +0.44(+2.96%)
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.