Enable Midstream Partners LP (NY: ENBL )

6.890 USD +0.110 (+1.62%)
Streaming Delayed Price Updated: 12:46 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 11.76 12.00 11.06 11.87 635,937 +0.20(+1.71%)
Apr 28, 2016 11.46 11.87 11.18 11.67 296,348 +0.27(+2.37%)
Apr 27, 2016 10.97 11.70 10.88 11.40 286,211 +0.70(+6.54%)
Apr 26, 2016 10.86 11.00 10.37 10.70 388,428 +0.01(+0.09%)
Apr 25, 2016 11.07 11.11 10.50 10.69 331,180 -0.25(-2.29%)
Apr 22, 2016 10.65 11.18 10.49 10.94 233,181 +0.32(+3.01%)
Apr 21, 2016 10.39 10.73 10.25 10.62 189,218 +0.26(+2.51%)
Apr 20, 2016 10.00 10.55 9.900 10.36 201,414 +0.25(+2.47%)
Apr 19, 2016 9.910 10.19 9.820 10.11 267,314 +0.30(+3.06%)
Apr 18, 2016 9.220 9.790 9.000 9.810 243,550 +0.40(+4.25%)
Apr 15, 2016 9.440 9.740 9.320 9.410 126,636 -0.12(-1.26%)
Apr 14, 2016 9.550 9.640 9.210 9.530 97,245 -0.05(-0.52%)
Apr 13, 2016 9.540 9.870 9.360 9.580 168,063 -0.09(-0.93%)
Apr 12, 2016 9.020 9.920 9.020 9.670 283,494 +0.67(+7.44%)
Apr 11, 2016 8.680 9.200 8.660 9.000 253,591 +0.35(+4.05%)
Apr 08, 2016 8.560 8.720 8.500 8.650 142,419 +0.35(+4.22%)
Apr 07, 2016 8.340 8.510 8.210 8.300 114,062 -0.15(-1.78%)
Apr 06, 2016 7.800 8.470 7.800 8.450 193,940 +0.73(+9.46%)
Apr 05, 2016 7.670 7.990 7.650 7.720 117,125 -0.01(-0.13%)
Apr 04, 2016 8.080 8.150 7.695 7.730 379,278 -0.39(-4.80%)
Apr 01, 2016 8.400 8.400 8.010 8.120 107,831 -0.44(-5.14%)
Mar 31, 2016 8.240 8.600 8.240 8.560 153,703 +0.29(+3.51%)
Mar 30, 2016 8.200 8.650 8.060 8.270 174,394 +0.14(+1.72%)
Mar 29, 2016 7.920 8.190 7.700 8.130 179,291 +0.10(+1.25%)
Mar 28, 2016 8.140 8.230 7.820 8.030 133,153 -0.12(-1.47%)
Mar 24, 2016 8.120 8.150 8.150 8.150 330,000 -0.10(-1.21%)
Mar 23, 2016 8.730 8.750 8.250 8.250 236,765 -0.51(-5.82%)
Mar 22, 2016 8.250 9.250 8.250 8.760 608,016 +0.38(+4.53%)
Mar 21, 2016 8.210 8.670 8.120 8.380 492,284 +0.13(+1.58%)
Mar 18, 2016 7.830 8.810 7.820 8.250 2,349,636 +0.49(+6.31%)
Mar 17, 2016 7.350 7.920 7.190 7.760 686,059 +0.88(+12.79%)
Mar 16, 2016 6.520 6.880 6.480 6.880 299,989 +0.37(+5.68%)
Mar 15, 2016 6.760 6.800 6.300 6.510 253,775 -0.26(-3.84%)
Mar 14, 2016 6.960 7.010 6.490 6.770 386,824 -0.26(-3.70%)
Mar 11, 2016 6.630 7.040 6.590 7.030 571,382 +0.52(+7.99%)
Mar 10, 2016 6.720 6.740 6.350 6.510 215,682 -0.29(-4.26%)
Mar 09, 2016 6.860 7.030 6.570 6.800 194,194 +0.01(+0.15%)
Mar 08, 2016 7.150 7.190 6.600 6.790 258,998 -0.36(-5.03%)
Mar 07, 2016 6.890 7.240 6.795 7.150 473,013 +0.27(+3.92%)
Mar 04, 2016 6.650 6.900 6.570 6.880 462,970 +0.24(+3.61%)
Mar 03, 2016 6.110 6.980 6.090 6.640 231,581 +0.46(+7.44%)
Mar 02, 2016 6.030 6.360 6.020 6.180 395,422 +0.02(+0.32%)
Mar 01, 2016 5.800 6.470 5.710 6.160 282,419 +0.36(+6.21%)
Feb 29, 2016 5.590 5.780 5.520 5.800 208,498 +0.28(+5.07%)
Feb 26, 2016 5.760 5.870 5.450 5.520 300,474 -0.10(-1.78%)
Feb 25, 2016 5.580 5.650 5.420 5.620 282,451 -0.15(-2.60%)
Feb 24, 2016 5.500 5.850 5.410 5.770 176,541 +0.18(+3.22%)
Feb 23, 2016 5.700 5.850 5.450 5.590 411,665 -0.07(-1.24%)
Feb 22, 2016 5.600 5.750 5.410 5.660 701,910 +0.08(+1.43%)
Feb 19, 2016 5.700 5.780 5.445 5.580 299,905 -0.32(-5.42%)
Feb 18, 2016 5.870 6.080 5.419 5.900 453,489 -0.03(-0.51%)
Feb 17, 2016 6.500 6.600 5.650 5.930 525,412 -0.13(-2.15%)
Feb 16, 2016 6.130 6.280 5.840 6.060 353,426 +0.08(+1.34%)
Feb 12, 2016 5.930 5.980 5.980 5.980 1,144,500 +0.18(+3.10%)
Feb 11, 2016 6.010 6.100 5.470 5.800 402,774 -0.30(-4.92%)
Feb 10, 2016 6.230 6.420 5.950 6.100 414,134 -0.06(-0.97%)
Feb 09, 2016 6.500 6.500 5.960 6.160 562,020 -0.37(-5.67%)
Feb 08, 2016 6.850 6.850 6.400 6.530 265,130 -0.47(-6.71%)
Feb 05, 2016 7.190 7.260 6.860 7.000 213,723 -0.17(-2.37%)
Feb 04, 2016 7.220 7.630 7.070 7.170 265,660 -0.02(-0.28%)
Feb 03, 2016 6.920 7.400 6.760 7.190 260,355 +0.27(+3.90%)
Feb 02, 2016 7.170 7.300 6.500 6.920 572,808 -0.38(-5.21%)
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.