Enable Midstream Partners LP (NY: ENBL )

6.750 USD -0.020 (-0.30%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.30 16.59 15.41 15.98 169,752 -0.31(-1.90%)
Jun 29, 2015 16.76 16.85 16.29 16.29 81,419 -0.51(-3.04%)
Jun 26, 2015 16.85 17.09 16.76 16.80 44,747 -0.03(-0.18%)
Jun 25, 2015 16.97 17.02 16.76 16.83 40,697 -0.10(-0.59%)
Jun 24, 2015 17.05 17.16 16.85 16.93 76,128 -0.11(-0.65%)
Jun 23, 2015 16.96 17.20 16.75 17.04 63,541 +0.14(+0.83%)
Jun 22, 2015 16.74 16.94 16.51 16.90 104,116 +0.23(+1.38%)
Jun 19, 2015 16.74 16.96 16.55 16.67 163,826 -0.04(-0.24%)
Jun 18, 2015 16.63 17.04 16.52 16.71 102,148 +0.10(+0.60%)
Jun 17, 2015 16.92 16.95 16.58 16.61 46,621 -0.23(-1.37%)
Jun 16, 2015 16.93 17.17 16.55 16.84 53,126 -0.07(-0.41%)
Jun 15, 2015 16.52 17.02 16.45 16.91 92,403 +0.32(+1.93%)
Jun 12, 2015 16.55 16.74 16.45 16.59 72,820 -0.02(-0.12%)
Jun 11, 2015 16.63 16.86 16.50 16.61 93,752 -0.02(-0.12%)
Jun 10, 2015 16.90 17.40 16.47 16.63 99,803 -0.19(-1.13%)
Jun 09, 2015 16.63 16.88 16.30 16.82 83,539 +0.27(+1.63%)
Jun 08, 2015 16.81 17.07 16.51 16.55 135,657 -0.23(-1.37%)
Jun 05, 2015 16.58 17.00 16.54 16.78 99,416 +0.14(+0.84%)
Jun 04, 2015 16.88 17.15 16.60 16.64 82,501 -0.16(-0.95%)
Jun 03, 2015 16.86 17.02 16.75 16.80 64,195 +0.07(+0.42%)
Jun 02, 2015 16.73 16.94 16.55 16.73 146,807 -0.02(-0.12%)
Jun 01, 2015 17.75 17.86 16.30 16.75 456,235 -1.05(-5.90%)
May 29, 2015 17.35 17.99 17.32 17.80 106,788 +0.44(+2.53%)
May 28, 2015 17.08 17.36 16.96 17.36 70,003 +0.28(+1.64%)
May 27, 2015 16.94 17.11 16.75 17.08 137,416 +0.14(+0.83%)
May 26, 2015 16.75 16.99 16.65 16.94 137,757 +0.16(+0.95%)
May 22, 2015 16.70 16.78 16.78 16.78 91,000 +0.08(+0.48%)
May 21, 2015 16.73 16.88 16.51 16.70 67,393 +0.13(+0.78%)
May 20, 2015 16.95 17.00 16.28 16.57 93,949 -0.41(-2.41%)
May 19, 2015 16.65 17.03 16.36 16.98 113,710 +0.30(+1.80%)
May 18, 2015 16.75 16.84 16.40 16.68 112,772 -0.17(-1.01%)
May 15, 2015 16.67 17.15 16.61 16.85 129,251 +0.09(+0.54%)
May 14, 2015 16.51 16.82 16.46 16.76 296,424 +0.28(+1.70%)
May 13, 2015 16.46 16.71 16.33 16.48 63,015 +0.24(+1.48%)
May 12, 2015 16.50 16.50 16.21 16.24 107,426 -0.24(-1.46%)
May 11, 2015 16.75 16.75 16.42 16.48 42,077 -0.19(-1.14%)
May 08, 2015 16.91 16.91 16.58 16.67 126,926 +0.16(+0.97%)
May 07, 2015 16.32 16.55 16.21 16.51 281,942 +0.11(+0.67%)
May 06, 2015 16.37 16.50 16.18 16.40 98,749 +0.09(+0.55%)
May 05, 2015 16.50 16.63 16.28 16.31 149,950 -0.17(-1.03%)
May 04, 2015 16.45 16.69 16.33 16.48 97,895 +0.04(+0.24%)
May 01, 2015 16.51 16.79 16.43 16.44 155,089 -0.31(-1.85%)
Apr 30, 2015 16.85 17.07 16.57 16.75 422,937 -0.26(-1.53%)
Apr 29, 2015 16.34 17.10 16.34 17.01 540,350 +0.66(+4.04%)
Apr 28, 2015 16.21 16.49 16.20 16.35 203,532 +0.14(+0.86%)
Apr 27, 2015 16.64 16.85 16.21 16.21 100,910 -0.17(-1.04%)
Apr 24, 2015 16.77 16.96 16.25 16.38 152,996 -0.28(-1.68%)
Apr 23, 2015 16.95 17.07 16.65 16.66 161,906 -0.30(-1.77%)
Apr 22, 2015 16.98 17.04 16.95 16.96 53,190 -0.02(-0.12%)
Apr 21, 2015 17.21 17.21 16.95 16.98 152,991 -0.10(-0.59%)
Apr 20, 2015 17.12 17.23 16.96 17.08 171,950 +0.05(+0.29%)
Apr 17, 2015 17.12 17.31 16.95 17.03 90,644 -0.15(-0.87%)
Apr 16, 2015 17.17 17.31 17.00 17.18 141,610 -0.02(-0.12%)
Apr 15, 2015 17.07 17.40 16.99 17.20 203,223 +0.11(+0.64%)
Apr 14, 2015 17.13 17.23 16.91 17.09 91,323 -0.08(-0.47%)
Apr 13, 2015 17.25 17.36 17.12 17.17 52,305 -0.07(-0.41%)
Apr 10, 2015 17.28 17.53 17.14 17.24 50,287 +0.02(+0.12%)
Apr 09, 2015 17.36 17.36 16.98 17.22 27,904 -0.15(-0.86%)
Apr 08, 2015 17.64 17.64 17.12 17.37 98,692 -0.01(-0.06%)
Apr 07, 2015 17.09 17.91 16.64 17.38 144,622 +0.32(+1.88%)
Apr 06, 2015 16.50 17.12 16.41 17.06 95,131 +0.22(+1.31%)
Apr 02, 2015 15.97 16.84 16.84 16.84 178,400 +0.85(+5.32%)
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.