Enable Midstream Partners LP (NY: ENBL )

6.620 USD -0.250 (-3.64%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 7.580 7.580 6.580 7.300 609,554 -0.28(-3.69%)
Jan 29, 2016 8.020 8.400 7.440 7.580 441,887 -0.15(-1.94%)
Jan 28, 2016 8.020 8.260 7.620 7.730 364,890 +0.12(+1.58%)
Jan 27, 2016 7.090 7.610 6.875 7.610 280,362 +0.52(+7.33%)
Jan 26, 2016 6.940 7.290 6.900 7.090 192,309 +0.19(+2.75%)
Jan 25, 2016 7.400 8.060 6.850 6.900 437,915 -0.42(-5.74%)
Jan 22, 2016 7.100 7.456 6.850 7.320 789,733 +0.72(+10.91%)
Jan 21, 2016 7.000 7.450 6.590 6.600 445,380 -0.40(-5.71%)
Jan 20, 2016 7.230 7.370 6.750 7.000 283,879 -0.78(-10.03%)
Jan 19, 2016 7.060 8.170 6.900 7.780 487,044 +0.75(+10.67%)
Jan 15, 2016 7.220 7.030 7.030 7.030 172,900 -0.47(-6.27%)
Jan 14, 2016 7.100 7.650 7.050 7.500 127,075 +0.39(+5.49%)
Jan 13, 2016 7.420 7.500 6.980 7.110 214,996 -0.18(-2.47%)
Jan 12, 2016 7.540 7.750 7.260 7.290 275,993 -0.18(-2.41%)
Jan 11, 2016 7.750 7.750 7.140 7.470 420,092 -0.28(-3.61%)
Jan 08, 2016 7.420 7.830 7.240 7.750 319,349 +0.39(+5.30%)
Jan 07, 2016 7.930 8.230 7.290 7.360 469,974 -0.84(-10.24%)
Jan 06, 2016 8.820 8.900 8.200 8.200 370,810 -0.68(-7.66%)
Jan 05, 2016 8.840 9.040 8.530 8.880 329,582 -0.06(-0.67%)
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.