Enable Midstream Partners LP (NY: ENBL )

6.760 USD -0.160 (-2.31%)
Official Closing Price Updated: 7:56 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 25.41 26.24 25.27 26.19 655,067 +0.94(+3.72%)
Jun 27, 2014 25.19 25.60 24.95 25.25 287,361 +0.21(+0.84%)
Jun 26, 2014 24.72 25.10 24.38 25.04 344,368 +0.46(+1.87%)
Jun 25, 2014 23.93 24.75 23.82 24.58 321,165 +0.65(+2.72%)
Jun 24, 2014 24.40 24.85 23.84 23.93 373,703 -0.46(-1.89%)
Jun 23, 2014 23.70 24.73 23.60 24.39 398,080 +0.68(+2.87%)
Jun 20, 2014 23.68 24.42 23.59 23.71 397,850 +0.07(+0.30%)
Jun 19, 2014 23.30 23.93 22.80 23.64 557,344 +0.34(+1.46%)
Jun 18, 2014 23.79 24.09 22.76 23.30 395,901 -0.43(-1.81%)
Jun 17, 2014 23.56 24.07 23.55 23.73 237,745 +0.20(+0.85%)
Jun 16, 2014 23.56 23.92 23.43 23.53 306,635 +0.08(+0.34%)
Jun 13, 2014 23.60 24.15 23.39 23.45 330,679 -0.12(-0.51%)
Jun 12, 2014 24.11 24.19 23.32 23.57 497,803 -0.45(-1.87%)
Jun 11, 2014 24.27 24.47 23.76 24.02 490,236 -0.35(-1.44%)
Jun 10, 2014 24.41 24.51 24.20 24.37 345,305 +0.12(+0.49%)
Jun 06, 2014 25.09 25.21 23.75 24.25 490,062 -0.63(-2.53%)
Jun 05, 2014 24.45 25.36 24.45 24.88 213,004 +0.11(+0.44%)
Jun 04, 2014 25.15 25.39 24.70 24.77 250,479 -0.42(-1.67%)
Jun 03, 2014 25.58 25.58 25.08 25.19 220,797 -0.31(-1.22%)
Jun 02, 2014 25.77 26.00 25.20 25.50 243,325 +0.10(+0.39%)
May 30, 2014 25.44 26.00 25.20 25.40 466,159 +0.15(+0.59%)
May 29, 2014 24.98 25.30 24.98 25.25 209,654 +0.25(+1.00%)
May 28, 2014 25.22 25.39 24.97 25.00 413,072 -0.11(-0.44%)
May 27, 2014 25.88 26.93 25.00 25.11 1,000,993 +0.29(+1.17%)
May 23, 2014 25.20 24.82 24.82 24.82 274,300 -0.11(-0.44%)
May 22, 2014 25.29 25.40 24.50 24.93 290,197 -0.15(-0.60%)
May 21, 2014 24.30 25.30 23.98 25.08 724,602 +0.58(+2.37%)
May 20, 2014 24.73 24.79 23.79 24.50 663,439 +0.30(+1.24%)
May 19, 2014 23.71 24.50 23.67 24.20 286,746 +0.45(+1.89%)
May 16, 2014 23.79 24.10 23.33 23.75 120,285 +0.01(+0.04%)
May 15, 2014 23.79 24.10 23.58 23.74 136,190 -0.06(-0.25%)
May 14, 2014 23.82 23.98 23.53 23.80 184,075 +0.01(+0.04%)
May 13, 2014 23.99 24.25 23.20 23.79 237,097 -0.15(-0.63%)
May 12, 2014 23.41 24.35 22.75 23.94 531,684 +0.49(+2.09%)
May 09, 2014 24.17 24.44 23.40 23.45 278,041 -0.84(-3.46%)
May 08, 2014 24.48 24.91 24.23 24.29 346,983 -0.27(-1.10%)
May 07, 2014 24.88 24.93 24.51 24.56 134,994 -0.16(-0.65%)
May 06, 2014 24.90 24.99 24.51 24.72 185,927 -0.28(-1.12%)
May 05, 2014 24.96 25.36 24.75 25.00 297,982 +0.25(+1.01%)
May 02, 2014 25.04 25.04 24.64 24.75 194,989 -0.26(-1.04%)
May 01, 2014 24.75 25.10 24.33 25.01 735,261 +0.27(+1.09%)
Apr 30, 2014 25.20 25.49 23.75 24.74 546,331 -0.23(-0.92%)
Apr 29, 2014 24.75 24.99 24.54 24.97 258,305 +0.40(+1.63%)
Apr 28, 2014 24.79 25.09 24.27 24.57 323,442 -0.01(-0.04%)
Apr 25, 2014 24.65 24.88 24.03 24.58 470,263 +0.07(+0.29%)
Apr 24, 2014 24.06 25.24 23.81 24.51 527,782 +0.53(+2.21%)
Apr 23, 2014 23.68 24.28 23.65 23.98 729,739 +0.58(+2.48%)
Apr 22, 2014 23.19 23.87 23.06 23.40 782,300 +0.24(+1.04%)
Apr 21, 2014 22.90 23.18 22.90 23.16 297,346 +0.42(+1.85%)
Apr 17, 2014 22.62 22.74 22.74 22.74 760,200 +0.14(+0.62%)
Apr 16, 2014 23.00 23.00 22.58 22.60 351,147 -0.36(-1.57%)
Apr 15, 2014 23.25 23.60 22.76 22.96 863,193 +0.01(+0.04%)
Apr 14, 2014 22.80 23.00 22.25 22.95 1,395,018 +0.75(+3.38%)
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.