Enable Midstream Partners LP (NY: ENBL )

6.910 USD +0.100 (+1.47%)
Official Closing Price Updated: 7:39 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 14.06 14.31 13.98 14.24 68,404 +0.13(+0.92%)
Aug 31, 2016 14.37 14.37 14.00 14.11 144,830 -0.25(-1.74%)
Aug 30, 2016 14.33 14.49 13.91 14.36 146,801 +0.13(+0.91%)
Aug 29, 2016 13.75 14.28 13.62 14.23 249,285 +0.38(+2.74%)
Aug 26, 2016 13.71 14.10 13.53 13.85 58,470 +0.07(+0.51%)
Aug 25, 2016 13.85 13.95 13.58 13.78 78,237 -0.02(-0.14%)
Aug 24, 2016 13.75 14.00 13.68 13.80 69,015 -0.13(-0.93%)
Aug 23, 2016 13.89 14.32 13.79 13.93 143,500 -0.01(-0.07%)
Aug 22, 2016 14.18 14.57 13.61 13.94 289,697 -0.37(-2.59%)
Aug 19, 2016 13.39 14.93 13.25 14.31 303,491 +0.86(+6.39%)
Aug 18, 2016 13.01 13.57 13.01 13.45 285,037 +0.57(+4.43%)
Aug 17, 2016 12.76 13.20 12.75 12.88 324,629 +0.16(+1.26%)
Aug 16, 2016 12.93 13.10 12.70 12.72 190,984 -0.21(-1.62%)
Aug 15, 2016 13.02 13.22 12.75 12.93 357,898 -0.09(-0.69%)
Aug 12, 2016 13.02 13.60 12.93 13.02 386,584 -0.23(-1.74%)
Aug 11, 2016 12.97 13.44 12.88 13.25 207,132 +0.38(+2.95%)
Aug 10, 2016 13.10 13.12 12.69 12.87 204,653 -0.13(-1.00%)
Aug 09, 2016 13.38 13.55 12.90 13.00 172,691 -0.23(-1.74%)
Aug 08, 2016 13.30 13.90 13.23 13.23 148,054 +0.18(+1.38%)
Aug 05, 2016 12.88 13.30 12.78 13.05 199,904 +0.24(+1.87%)
Aug 04, 2016 12.98 13.23 12.81 12.81 165,541 -0.22(-1.69%)
Aug 03, 2016 12.58 13.12 12.12 13.03 454,864 +0.37(+2.92%)
Aug 02, 2016 12.58 12.80 12.29 12.66 638,905 +0.27(+2.18%)
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.