Enable Midstream Partners LP (NY: ENBL )

6.900 USD UNCHANGED
Streaming Delayed Price Updated: 7:54 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.03 15.20 14.77 14.77 296,382 -0.18(-1.20%)
Oct 30, 2018 14.78 15.18 14.60 14.95 299,667 +0.16(+1.08%)
Oct 29, 2018 14.99 15.14 14.67 14.79 454,390 -0.07(-0.47%)
Oct 26, 2018 14.94 14.98 14.52 14.86 514,600 -0.21(-1.39%)
Oct 25, 2018 15.01 15.15 14.85 15.07 347,065 +0.21(+1.41%)
Oct 24, 2018 15.79 15.80 14.77 14.86 614,767 -0.78(-4.99%)
Oct 23, 2018 15.74 15.83 15.45 15.64 268,287 -0.29(-1.82%)
Oct 22, 2018 15.82 15.99 15.69 15.93 206,515 +0.18(+1.14%)
Oct 19, 2018 15.72 16.26 15.72 15.75 504,300 +0.06(+0.38%)
Oct 18, 2018 15.69 16.02 15.68 15.69 510,044 -0.11(-0.70%)
Oct 17, 2018 16.18 16.18 15.72 15.80 398,545 -0.34(-2.11%)
Oct 16, 2018 16.19 16.42 15.92 16.14 808,883 -0.05(-0.31%)
Oct 15, 2018 16.47 16.49 16.19 16.19 212,919 -0.17(-1.04%)
Oct 12, 2018 16.75 16.76 16.32 16.36 540,900 -0.10(-0.61%)
Oct 11, 2018 16.61 16.88 16.39 16.46 433,477 -0.21(-1.26%)
Oct 10, 2018 17.25 17.26 16.63 16.67 467,083 -0.48(-2.80%)
Oct 09, 2018 17.08 17.33 16.98 17.15 276,193 +0.09(+0.53%)
Oct 08, 2018 17.25 17.44 17.04 17.06 418,763 -0.17(-0.99%)
Oct 05, 2018 16.97 17.30 16.86 17.23 255,000 +0.30(+1.77%)
Oct 04, 2018 16.91 17.08 16.83 16.93 257,422 -0.01(-0.06%)
Oct 03, 2018 16.98 17.30 16.85 16.94 224,031 +0.04(+0.24%)
Oct 02, 2018 17.34 17.34 16.70 16.90 615,370 -0.37(-2.14%)
Oct 01, 2018 16.96 17.29 16.82 17.27 441,801 +0.43(+2.55%)
Sep 28, 2018 16.59 17.06 16.59 16.84 410,700 +0.17(+1.02%)
Sep 27, 2018 16.23 16.77 16.17 16.67 639,528 +0.47(+2.90%)
Sep 26, 2018 16.00 16.31 15.80 16.20 579,937 +0.20(+1.25%)
Sep 25, 2018 16.14 16.16 15.75 16.00 254,268 +0.04(+0.25%)
Sep 24, 2018 16.19 16.38 15.81 15.96 476,537 -0.22(-1.36%)
Sep 21, 2018 16.38 16.42 16.16 16.18 958,200 -0.14(-0.86%)
Sep 20, 2018 16.48 16.67 16.22 16.32 432,760 -0.07(-0.43%)
Sep 19, 2018 16.56 16.69 16.38 16.39 373,328 -0.15(-0.91%)
Sep 18, 2018 16.36 16.80 16.35 16.54 457,223 +0.19(+1.16%)
Sep 17, 2018 16.16 16.39 16.10 16.35 1,062,073 +0.14(+0.86%)
Sep 14, 2018 15.79 16.42 15.77 16.21 906,600 +0.43(+2.72%)
Sep 13, 2018 15.90 16.04 15.74 15.78 1,539,144 -0.08(-0.50%)
Sep 12, 2018 15.80 15.92 15.72 15.86 577,425 +0.07(+0.44%)
Sep 11, 2018 15.66 15.81 15.55 15.79 672,659 +0.23(+1.48%)
Sep 10, 2018 15.56 15.57 15.25 15.56 536,934 +0.10(+0.65%)
Sep 07, 2018 15.39 15.63 15.32 15.46 1,029,200 +0.01(+0.06%)
Sep 06, 2018 15.77 15.77 15.34 15.45 1,072,078 -0.30(-1.90%)
Sep 05, 2018 15.84 15.86 15.31 15.75 711,352 -0.11(-0.69%)
Sep 04, 2018 15.57 15.89 15.34 15.86 901,672 +0.29(+1.86%)
Aug 31, 2018 15.57 15.57 15.57 0 -0.37(-2.32%)
Aug 30, 2018 16.36 16.36 15.88 15.94 457,000 -0.41(-2.51%)
Aug 29, 2018 16.87 16.87 16.33 16.35 849,498 -0.32(-1.92%)
Aug 28, 2018 16.68 16.75 16.53 16.67 501,183 +0.04(+0.24%)
Aug 27, 2018 16.71 16.71 16.37 16.63 532,680 -0.08(-0.48%)
Aug 24, 2018 17.11 17.30 16.59 16.71 688,000 -0.27(-1.59%)
Aug 23, 2018 17.11 17.21 16.98 16.98 528,681 -0.11(-0.64%)
Aug 22, 2018 16.80 17.12 16.74 17.09 658,649 +0.34(+2.03%)
Aug 21, 2018 16.97 17.06 16.72 16.75 305,421 -0.17(-1.00%)
Aug 20, 2018 16.89 17.07 16.73 16.92 523,433 -0.33(-1.91%)
Aug 17, 2018 17.11 17.33 17.00 17.25 566,800 +0.18(+1.05%)
Aug 16, 2018 17.30 17.30 17.05 17.07 388,855 -0.05(-0.29%)
Aug 15, 2018 17.51 17.62 17.11 17.12 791,047 -0.42(-2.39%)
Aug 14, 2018 17.59 17.86 17.46 17.54 814,352 -0.02(-0.11%)
Aug 13, 2018 17.70 17.89 17.47 17.56 1,509,231 -0.13(-0.73%)
Aug 10, 2018 17.66 18.28 17.66 17.69 2,962,700 -0.09(-0.51%)
Aug 09, 2018 17.36 18.20 17.28 17.78 2,587,861 -0.76(-4.10%)
Aug 08, 2018 18.91 19.01 18.45 18.54 978,335 -0.46(-2.42%)
Aug 07, 2018 18.89 19.27 18.86 19.00 508,315 +0.23(+1.23%)
Aug 06, 2018 18.47 18.82 18.31 18.77 203,456 +0.46(+2.51%)
Aug 03, 2018 18.63 19.00 18.24 18.31 265,700 -0.26(-1.40%)
Aug 02, 2018 18.09 18.73 17.98 18.57 253,421 +0.43(+2.37%)
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.