Enable Midstream Partners LP (NY: ENBL )

7.060 USD +0.100 (+1.44%)
Streaming Delayed Price Updated: 7:40 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.02 15.69 14.57 15.62 1,353,052 +1.25(+8.70%)
Nov 29, 2016 14.28 14.46 14.15 14.37 331,719 -0.11(-0.76%)
Nov 28, 2016 14.78 14.87 14.41 14.48 354,095 -0.25(-1.70%)
Nov 25, 2016 14.97 15.15 14.61 14.73 262,421 -0.02(-0.14%)
Nov 23, 2016 14.75 14.75 14.75 0 -1.34(-8.33%)
Nov 22, 2016 16.46 16.50 15.75 16.09 117,294 -0.26(-1.59%)
Nov 21, 2016 16.40 16.79 16.30 16.35 128,730 +0.07(+0.43%)
Nov 18, 2016 16.01 16.42 15.91 16.28 146,193 +0.44(+2.78%)
Nov 17, 2016 16.01 16.34 15.81 15.84 69,477 +0.10(+0.64%)
Nov 16, 2016 16.55 16.56 15.65 15.74 188,642 -0.80(-4.84%)
Nov 15, 2016 16.20 16.71 15.86 16.54 174,918 +0.40(+2.48%)
Nov 14, 2016 16.05 16.20 15.93 16.14 107,929 +0.03(+0.19%)
Nov 11, 2016 16.20 16.20 15.77 16.11 134,995 -0.16(-0.98%)
Nov 10, 2016 16.19 16.59 15.99 16.27 236,158 +0.07(+0.43%)
Nov 09, 2016 15.41 16.25 15.24 16.20 251,223 +0.47(+2.99%)
Nov 08, 2016 15.21 15.77 14.92 15.73 168,912 +0.38(+2.48%)
Nov 07, 2016 14.63 15.38 14.60 15.35 318,080 +0.89(+6.15%)
Nov 04, 2016 14.67 14.85 14.24 14.46 117,105 -0.21(-1.43%)
Nov 03, 2016 14.66 14.75 14.31 14.67 191,634 +0.34(+2.37%)
Nov 02, 2016 14.84 14.89 14.21 14.33 1,117,274 -0.18(-1.24%)
Nov 01, 2016 14.92 14.92 14.25 14.51 258,463 -0.21(-1.43%)
Oct 31, 2016 14.89 14.89 14.44 14.72 196,800 -0.17(-1.14%)
Oct 28, 2016 14.93 15.33 14.46 14.89 230,996 -0.02(-0.13%)
Oct 27, 2016 15.16 15.20 14.80 14.91 75,442 -0.07(-0.47%)
Oct 26, 2016 15.00 15.12 14.85 14.98 93,076 -0.05(-0.33%)
Oct 25, 2016 15.28 15.36 14.86 15.03 107,825 -0.11(-0.73%)
Oct 24, 2016 15.23 15.37 14.95 15.14 140,996 -0.05(-0.33%)
Oct 21, 2016 15.55 15.58 15.14 15.19 116,843 -0.36(-2.32%)
Oct 20, 2016 15.49 15.69 15.20 15.55 266,191 +0.00(+0.00%)
Oct 19, 2016 15.39 15.77 15.36 15.55 112,792 +0.04(+0.26%)
Oct 18, 2016 15.72 15.72 15.26 15.51 138,540 -0.12(-0.77%)
Oct 17, 2016 15.42 15.66 14.95 15.63 267,584 +0.25(+1.63%)
Oct 14, 2016 15.89 15.89 15.25 15.38 94,352 -0.42(-2.66%)
Oct 13, 2016 15.61 15.80 15.20 15.80 112,207 +0.08(+0.51%)
Oct 12, 2016 15.85 15.89 15.55 15.72 84,839 -0.18(-1.13%)
Oct 11, 2016 16.07 16.14 15.56 15.90 65,331 -0.18(-1.12%)
Oct 10, 2016 15.82 16.40 15.82 16.08 80,395 +0.41(+2.62%)
Oct 07, 2016 15.65 16.10 15.37 15.67 143,007 -0.02(-0.13%)
Oct 06, 2016 15.69 15.89 15.30 15.69 55,727 +0.00(+0.00%)
Oct 05, 2016 15.42 15.76 15.27 15.69 188,107 +0.52(+3.43%)
Oct 04, 2016 15.34 15.45 15.04 15.17 75,794 -0.13(-0.85%)
Oct 03, 2016 15.37 15.66 15.05 15.30 172,317 +0.05(+0.33%)
Sep 30, 2016 15.53 15.69 15.19 15.25 70,197 -0.07(-0.46%)
Sep 29, 2016 15.42 15.45 14.90 15.32 140,949 +0.08(+0.52%)
Sep 28, 2016 15.40 15.66 15.11 15.24 229,174 +0.00(+0.00%)
Sep 27, 2016 15.22 15.46 14.93 15.24 58,904 -0.04(-0.26%)
Sep 26, 2016 15.68 15.79 15.22 15.28 86,169 -0.35(-2.24%)
Sep 23, 2016 15.59 15.78 15.12 15.63 264,822 -0.02(-0.13%)
Sep 22, 2016 15.42 15.68 15.13 15.65 166,474 +0.50(+3.30%)
Sep 21, 2016 14.97 15.17 14.89 15.15 57,278 +0.34(+2.30%)
Sep 20, 2016 14.75 15.00 14.50 14.81 148,722 +0.01(+0.07%)
Sep 19, 2016 14.91 15.20 14.63 14.80 177,620 +0.38(+2.64%)
Sep 16, 2016 14.15 14.58 13.85 14.42 80,055 -0.02(-0.14%)
Sep 15, 2016 14.58 14.81 14.35 14.44 113,403 -0.04(-0.28%)
Sep 14, 2016 14.42 14.57 14.30 14.48 261,589 +0.08(+0.56%)
Sep 13, 2016 14.12 14.69 14.07 14.40 226,395 -0.81(-5.33%)
Sep 12, 2016 15.20 15.50 14.76 15.21 153,000 -0.33(-2.12%)
Sep 09, 2016 15.76 15.84 15.03 15.54 199,598 -0.44(-2.75%)
Sep 08, 2016 16.12 16.39 15.75 15.98 700,329 -0.05(-0.31%)
Sep 07, 2016 15.28 16.17 15.03 16.03 438,478 +0.88(+5.81%)
Sep 06, 2016 14.30 15.46 14.26 15.15 231,455 +0.90(+6.32%)
Sep 02, 2016 14.24 14.25 14.25 14.25 558,900 +0.01(+0.07%)
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.