Enable Midstream Partners LP (NY: ENBL )

6.810 USD -0.110 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 17.42 17.42 16.78 17.11 435,142 -0.10(-0.58%)
Jun 28, 2018 17.33 17.41 16.89 17.21 460,278 -0.12(-0.69%)
Jun 27, 2018 17.69 17.69 17.15 17.33 611,297 -0.22(-1.25%)
Jun 26, 2018 17.14 18.08 17.12 17.55 757,998 +0.43(+2.51%)
Jun 25, 2018 17.41 17.41 16.98 17.12 204,671 -0.19(-1.10%)
Jun 22, 2018 17.42 17.74 17.04 17.31 843,565 +0.04(+0.23%)
Jun 21, 2018 18.02 18.05 16.75 17.27 715,286 -0.75(-4.16%)
Jun 20, 2018 17.09 18.13 16.79 18.02 907,514 +1.13(+6.69%)
Jun 19, 2018 16.53 16.98 16.53 16.89 791,410 +0.18(+1.08%)
Jun 18, 2018 16.28 16.86 16.23 16.71 1,051,805 +0.38(+2.33%)
Jun 15, 2018 16.72 15.79 16.33 12,691,878 -0.39(-2.33%)
Jun 14, 2018 16.94 17.13 16.71 16.72 1,518,980 -0.18(-1.07%)
Jun 13, 2018 17.15 17.45 16.88 16.90 850,355 -0.31(-1.80%)
Jun 12, 2018 17.35 17.52 17.16 17.21 1,085,232 +0.19(+1.12%)
Jun 11, 2018 16.44 17.05 16.29 17.02 1,018,432 +0.58(+3.53%)
Jun 08, 2018 17.04 17.04 16.17 16.44 1,752,115 -0.29(-1.73%)
Jun 07, 2018 16.85 17.46 16.68 16.73 2,074,455 -0.07(-0.42%)
Jun 06, 2018 17.10 16.80 856,571 +0.00(+0.00%)
Jun 05, 2018 17.15 17.67 16.78 16.80 1,174,472 -0.35(-2.04%)
Jun 04, 2018 16.81 17.41 16.68 17.15 1,302,241 +0.25(+1.48%)
Jun 01, 2018 16.60 16.99 16.53 16.90 531,441 +0.36(+2.18%)
May 31, 2018 16.35 16.66 16.02 16.54 422,828 +0.14(+0.85%)
May 30, 2018 15.85 16.43 15.83 16.40 740,585 +0.55(+3.47%)
May 29, 2018 15.37 15.96 15.37 15.85 733,039 +0.40(+2.59%)
May 25, 2018 15.45 15.45 15.45 0 +0.16(+1.05%)
May 24, 2018 15.42 15.49 15.23 15.29 692,806 -0.16(-1.04%)
May 23, 2018 15.22 15.50 15.17 15.45 386,203 +0.10(+0.65%)
May 22, 2018 14.90 15.40 14.76 15.35 488,572 +0.49(+3.30%)
May 21, 2018 14.78 14.88 14.51 14.86 1,279,254 -0.22(-1.46%)
May 18, 2018 15.22 15.34 15.03 15.08 396,621 -0.20(-1.31%)
May 17, 2018 15.16 15.41 15.07 15.28 1,100,064 -0.05(-0.33%)
May 16, 2018 15.19 15.38 15.15 15.33 1,531,645 +0.17(+1.12%)
May 15, 2018 15.16 15.20 14.94 15.16 993,971 +0.02(+0.13%)
May 14, 2018 14.95 15.41 14.91 15.14 239,892 +0.26(+1.75%)
May 11, 2018 14.72 14.94 14.72 14.88 167,597 +0.15(+1.02%)
May 10, 2018 14.65 14.76 14.51 14.73 218,584 +0.17(+1.17%)
May 09, 2018 14.52 14.65 14.40 14.56 237,683 +0.28(+1.96%)
May 08, 2018 14.27 14.34 13.90 14.28 199,186 +0.06(+0.42%)
May 07, 2018 14.29 14.39 14.19 14.22 240,870 +0.07(+0.49%)
May 04, 2018 13.99 14.22 13.99 14.15 306,413 +0.10(+0.71%)
May 03, 2018 14.12 14.32 13.99 14.05 132,734 -0.10(-0.71%)
May 02, 2018 14.50 14.50 13.90 14.15 445,792 -0.31(-2.14%)
May 01, 2018 14.25 14.46 13.90 14.46 480,219 +0.17(+1.19%)
Apr 30, 2018 14.28 14.39 14.20 14.29 247,418 +0.04(+0.28%)
Apr 27, 2018 13.96 14.29 13.96 14.25 221,783 +0.22(+1.57%)
Apr 26, 2018 13.77 14.07 13.74 14.03 194,971 +0.32(+2.33%)
Apr 25, 2018 13.46 13.75 13.38 13.71 214,324 +0.26(+1.93%)
Apr 24, 2018 13.73 13.77 13.44 13.45 184,013 -0.25(-1.82%)
Apr 23, 2018 13.80 13.87 13.55 13.70 388,384 -0.14(-1.01%)
Apr 20, 2018 13.60 13.91 13.60 13.84 143,484 +0.21(+1.54%)
Apr 19, 2018 13.68 13.85 13.56 13.63 74,735 -0.08(-0.58%)
Apr 18, 2018 13.89 14.15 13.70 13.71 247,098 -0.12(-0.87%)
Apr 17, 2018 13.73 14.01 13.68 13.83 123,383 +0.13(+0.95%)
Apr 16, 2018 13.50 13.72 13.33 13.70 160,605 +0.23(+1.71%)
Apr 13, 2018 13.53 13.53 13.32 13.47 179,024 -0.02(-0.15%)
Apr 12, 2018 13.75 13.75 13.45 13.49 119,312 -0.26(-1.89%)
Apr 11, 2018 13.74 13.85 13.68 13.75 112,687 +0.00(+0.00%)
Apr 10, 2018 13.58 13.93 13.43 13.75 165,086 +0.27(+2.00%)
Apr 09, 2018 13.55 13.66 13.31 13.48 110,544 -0.02(-0.15%)
Apr 06, 2018 13.71 13.81 13.36 13.50 198,494 -0.33(-2.39%)
Apr 05, 2018 13.81 14.01 13.75 13.83 218,730 +0.09(+0.66%)
Apr 04, 2018 13.55 13.89 13.45 13.74 154,449 +0.02(+0.15%)
Apr 03, 2018 13.69 13.78 13.46 13.72 124,850 +0.12(+0.88%)
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.