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 29, 2019 9.280 9.320 9.190 9.190 197,700 -0.10(-1.08%)
Nov 27, 2019 9.220 9.320 9.100 9.290 1,048,800 +0.11(+1.20%)
Nov 26, 2019 9.500 9.575 9.180 9.180 910,287 -0.29(-3.06%)
Nov 25, 2019 9.320 9.550 9.290 9.470 1,130,398 +0.15(+1.61%)
Nov 22, 2019 9.260 9.470 9.250 9.320 1,044,400 +0.06(+0.65%)
Nov 21, 2019 9.100 9.350 8.920 9.260 2,015,538 +0.21(+2.32%)
Nov 20, 2019 9.010 9.140 8.870 9.050 1,324,244 -0.02(-0.22%)
Nov 19, 2019 9.280 9.360 9.060 9.070 1,464,361 -0.22(-2.37%)
Nov 18, 2019 9.630 9.630 9.260 9.290 1,078,612 -0.63(-6.35%)
Nov 15, 2019 9.700 9.950 9.570 9.920 1,630,900 +0.27(+2.80%)
Nov 14, 2019 9.700 9.800 9.600 9.650 1,631,817 -0.04(-0.41%)
Nov 13, 2019 9.640 9.870 9.570 9.690 1,159,818 +0.04(+0.41%)
Nov 12, 2019 9.820 9.910 9.640 9.650 2,085,133 -0.15(-1.53%)
Nov 11, 2019 10.09 10.17 9.770 9.800 1,230,124 -0.33(-3.26%)
Nov 08, 2019 10.27 10.36 10.10 10.13 1,515,900 -0.22(-2.13%)
Nov 07, 2019 10.34 10.46 9.905 10.35 1,736,441 +0.11(+1.07%)
Nov 06, 2019 10.65 10.65 10.20 10.24 2,383,048 -0.19(-1.82%)
Nov 05, 2019 10.56 10.65 10.20 10.43 602,847 -0.12(-1.14%)
Nov 04, 2019 10.38 10.71 10.34 10.55 1,648,565 +0.25(+2.43%)
Nov 01, 2019 10.13 10.33 10.08 10.30 1,766,600 +0.21(+2.08%)
Oct 31, 2019 10.05 10.14 9.980 10.09 1,508,146 +0.02(+0.20%)
Oct 30, 2019 10.10 10.25 10.03 10.07 1,076,388 -0.03(-0.30%)
Oct 29, 2019 10.20 10.21 10.05 10.10 1,419,269 -0.13(-1.27%)
Oct 28, 2019 10.55 10.61 10.22 10.23 564,001 -0.32(-3.03%)
Oct 25, 2019 10.56 10.65 10.48 10.55 433,500 -0.06(-0.57%)
Oct 24, 2019 10.86 10.90 10.45 10.61 929,065 -0.27(-2.48%)
Oct 23, 2019 10.89 10.98 10.75 10.88 748,618 -0.01(-0.09%)
Oct 22, 2019 10.85 11.01 10.82 10.89 781,746 +0.05(+0.46%)
Oct 21, 2019 10.77 10.85 10.76 10.84 1,071,600 +0.07(+0.65%)
Oct 18, 2019 10.73 10.88 10.70 10.77 956,900 +0.04(+0.37%)
Oct 17, 2019 10.75 10.90 10.67 10.73 711,939 -0.02(-0.19%)
Oct 16, 2019 10.72 10.79 10.69 10.75 655,079 +0.04(+0.37%)
Oct 15, 2019 10.67 10.80 10.60 10.71 966,988 +0.08(+0.75%)
Oct 14, 2019 10.82 10.91 10.57 10.63 1,685,072 -0.27(-2.48%)
Oct 11, 2019 10.92 11.06 10.80 10.90 1,331,900 +0.00(+0.00%)
Oct 10, 2019 11.05 11.10 10.89 10.90 670,694 -0.14(-1.27%)
Oct 09, 2019 11.20 11.29 11.02 11.04 484,088 -0.09(-0.81%)
Oct 08, 2019 11.44 11.48 11.11 11.13 664,535 -0.37(-3.22%)
Oct 07, 2019 11.75 11.82 11.50 11.50 619,425 -0.15(-1.29%)
Oct 04, 2019 11.58 11.70 11.52 11.65 579,600 +0.11(+0.95%)
Oct 03, 2019 11.60 11.60 11.41 11.54 588,947 -0.08(-0.69%)
Oct 02, 2019 11.70 11.77 11.48 11.62 537,032 -0.17(-1.44%)
Oct 01, 2019 12.07 12.14 11.79 11.79 467,691 -0.24(-2.00%)
Sep 30, 2019 12.06 12.13 11.97 12.03 761,109 -0.01(-0.08%)
Sep 27, 2019 12.22 12.25 12.01 12.04 979,600 -0.20(-1.63%)
Sep 26, 2019 12.42 12.54 12.17 12.24 457,860 -0.22(-1.77%)
Sep 25, 2019 12.47 12.57 12.31 12.46 552,119 -0.08(-0.64%)
Sep 24, 2019 12.75 12.80 12.49 12.54 988,895 -0.21(-1.65%)
Sep 23, 2019 12.73 12.85 12.48 12.75 478,641 +0.00(+0.00%)
Sep 20, 2019 12.68 12.96 12.65 12.75 4,260,200 +0.10(+0.79%)
Sep 19, 2019 12.73 12.76 12.50 12.65 842,585 -0.02(-0.16%)
Sep 18, 2019 12.60 12.80 12.60 12.67 1,897,364 +0.02(+0.16%)
Sep 17, 2019 12.80 12.90 12.58 12.65 1,127,468 -0.11(-0.86%)
Sep 16, 2019 12.75 12.99 12.69 12.76 1,345,473 +0.39(+3.15%)
Sep 13, 2019 12.07 12.41 12.06 12.37 2,533,400 +0.41(+3.43%)
Sep 12, 2019 12.11 12.20 11.96 11.96 421,573 -0.22(-1.81%)
Sep 11, 2019 12.20 12.42 12.08 12.18 896,631 +0.00(+0.00%)
Sep 10, 2019 12.25 12.49 12.17 12.18 1,044,634 -0.01(-0.08%)
Sep 09, 2019 11.92 12.20 11.90 12.19 1,682,636 +0.34(+2.87%)
Sep 06, 2019 12.06 12.14 11.79 11.85 490,600 -0.26(-2.15%)
Sep 05, 2019 12.47 12.55 12.09 12.11 787,451 -0.26(-2.10%)
Sep 04, 2019 12.46 12.55 12.35 12.37 1,140,163 -0.05(-0.40%)
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.