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 (%)
Nov 30, 2018 13.51 13.59 13.27 13.34 659,700 -0.18(-1.33%)
Nov 29, 2018 13.50 13.84 13.42 13.52 707,549 +0.08(+0.60%)
Nov 28, 2018 13.34 13.45 12.95 13.44 753,667 +0.11(+0.83%)
Nov 27, 2018 13.56 13.63 13.26 13.33 412,090 -0.28(-2.06%)
Nov 26, 2018 13.91 14.01 13.56 13.61 279,257 -0.19(-1.38%)
Nov 23, 2018 13.62 13.87 13.62 13.80 78,400 -0.13(-0.93%)
Nov 21, 2018 13.93 13.93 13.93 0 +0.24(+1.75%)
Nov 20, 2018 13.77 13.85 13.56 13.69 577,995 -0.25(-1.79%)
Nov 19, 2018 13.92 14.05 13.81 13.94 386,934 +0.04(+0.29%)
Nov 16, 2018 13.62 14.03 13.54 13.90 440,800 +0.26(+1.91%)
Nov 15, 2018 13.75 13.86 13.47 13.64 799,582 -0.48(-3.40%)
Nov 14, 2018 14.32 14.38 14.07 14.12 923,348 +0.00(+0.00%)
Nov 13, 2018 14.58 14.69 14.09 14.12 498,754 -0.37(-2.55%)
Nov 12, 2018 14.87 15.01 14.48 14.49 308,992 -0.36(-2.42%)
Nov 09, 2018 14.99 15.18 14.83 14.85 272,200 -0.21(-1.39%)
Nov 08, 2018 15.14 15.77 15.03 15.06 865,505 +0.07(+0.47%)
Nov 07, 2018 15.71 15.71 14.92 14.99 581,872 +0.05(+0.33%)
Nov 06, 2018 15.03 15.15 14.87 14.94 333,088 -0.05(-0.33%)
Nov 05, 2018 15.01 15.23 14.95 14.99 620,873 +0.01(+0.07%)
Nov 02, 2018 15.13 15.20 14.86 14.98 477,000 -0.13(-0.86%)
Nov 01, 2018 14.79 15.17 14.68 15.11 283,456 +0.34(+2.30%)
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%)
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.