Enable Midstream Partners LP (NY: ENBL )

6.940 USD +0.030 (+0.43%)
Streaming Delayed Price Updated: 11:09 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 12.65 12.81 12.37 12.39 192,438 -0.34(-2.67%)
Jul 29, 2016 12.36 12.79 12.30 12.73 144,481 +0.23(+1.84%)
Jul 28, 2016 12.40 12.50 12.04 12.50 147,391 +0.06(+0.48%)
Jul 27, 2016 12.79 13.03 11.95 12.44 278,451 -0.34(-2.66%)
Jul 26, 2016 13.30 13.63 12.60 12.78 461,095 -0.50(-3.77%)
Jul 25, 2016 13.65 13.81 13.18 13.28 81,071 -0.52(-3.77%)
Jul 22, 2016 14.18 14.31 13.66 13.80 252,942 -0.50(-3.50%)
Jul 21, 2016 14.23 14.49 14.11 14.30 159,278 -0.01(-0.07%)
Jul 20, 2016 14.60 14.63 14.12 14.31 347,951 -0.31(-2.12%)
Jul 19, 2016 14.62 14.65 14.39 14.62 177,046 +0.02(+0.14%)
Jul 18, 2016 14.61 14.70 14.32 14.60 125,994 -0.05(-0.34%)
Jul 15, 2016 14.78 14.90 14.50 14.65 64,792 -0.08(-0.54%)
Jul 14, 2016 14.82 14.85 14.48 14.73 185,308 -0.08(-0.54%)
Jul 13, 2016 14.71 14.89 14.47 14.81 178,567 -0.10(-0.67%)
Jul 12, 2016 14.60 15.20 14.41 14.91 477,305 +0.60(+4.19%)
Jul 11, 2016 13.98 14.35 13.98 14.31 287,094 +0.48(+3.47%)
Jul 08, 2016 13.72 13.96 13.40 13.83 137,017 +0.43(+3.21%)
Jul 07, 2016 13.74 14.20 13.35 13.40 113,721 -0.20(-1.47%)
Jul 06, 2016 13.84 13.84 13.43 13.60 162,623 -0.27(-1.95%)
Jul 05, 2016 13.66 14.06 13.54 13.87 515,250 -0.11(-0.79%)
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.