Enable Midstream Partners LP (NY: ENBL )

9.640 USD +0.060 (+0.63%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 23.84 24.25 23.84 24.16 137,570 +0.05(+0.21%)
Oct 30, 2014 24.35 24.50 23.64 24.11 159,001 -0.35(-1.43%)
Oct 29, 2014 24.33 24.67 24.33 24.46 71,398 +0.01(+0.04%)
Oct 28, 2014 24.45 24.54 24.16 24.45 92,777 +0.00(+0.00%)
Oct 27, 2014 24.43 24.44 24.44 24.45 173,479 +0.01(+0.04%)
Oct 24, 2014 24.25 24.96 24.15 24.44 165,424 +0.27(+1.12%)
Oct 23, 2014 24.46 24.48 23.78 24.17 119,426 +0.01(+0.04%)
Oct 22, 2014 24.02 24.42 23.90 24.16 253,184 +0.21(+0.88%)
Oct 21, 2014 23.61 24.44 23.54 23.95 295,934 +0.40(+1.70%)
Oct 20, 2014 23.28 23.65 23.12 23.55 195,004 +0.27(+1.16%)
Oct 17, 2014 23.18 24.00 22.90 23.28 214,087 +0.37(+1.62%)
Oct 16, 2014 21.75 23.05 21.74 22.91 211,689 +1.16(+5.33%)
Oct 15, 2014 20.91 22.28 20.11 21.75 547,280 +0.54(+2.55%)
Oct 14, 2014 22.64 22.64 20.88 21.21 729,069 -1.33(-5.90%)
Oct 13, 2014 23.25 23.32 22.00 22.54 374,062 -0.80(-3.43%)
Oct 10, 2014 23.84 24.03 22.54 23.34 490,257 -0.63(-2.63%)
Oct 09, 2014 24.10 24.44 23.27 23.97 231,579 -0.22(-0.91%)
Oct 08, 2014 24.28 24.48 23.08 24.19 231,182 -0.05(-0.21%)
Oct 07, 2014 24.24 24.73 24.21 24.24 85,787 -0.26(-1.06%)
Oct 06, 2014 24.85 25.02 24.03 24.50 122,370 -0.42(-1.69%)
Oct 03, 2014 24.83 25.27 24.64 24.92 114,160 +0.08(+0.32%)
Oct 02, 2014 24.72 25.06 24.52 24.84 276,005 -0.09(-0.36%)
Oct 01, 2014 24.55 25.31 24.25 24.93 339,051 +0.29(+1.18%)
Sep 30, 2014 24.62 24.77 24.33 24.64 182,923 -0.01(-0.04%)
Sep 29, 2014 24.74 24.90 24.53 24.65 175,195 -0.23(-0.92%)
Sep 26, 2014 23.82 25.00 23.82 24.88 123,496 +0.05(+0.20%)
Sep 25, 2014 24.78 25.13 24.78 24.83 236,517 -0.13(-0.52%)
Sep 24, 2014 25.10 25.36 24.92 24.96 204,432 -0.11(-0.44%)
Sep 23, 2014 25.05 25.26 24.70 25.07 176,519 -0.14(-0.56%)
Sep 22, 2014 25.72 25.72 25.20 25.21 99,725 -0.52(-2.02%)
Sep 19, 2014 26.00 26.13 25.65 25.73 98,707 -0.27(-1.04%)
Sep 18, 2014 25.77 26.07 25.48 26.00 197,849 +0.15(+0.58%)
Sep 17, 2014 25.62 26.00 25.61 25.85 145,796 +0.09(+0.35%)
Sep 16, 2014 25.67 26.07 25.51 25.76 315,822 -0.01(-0.04%)
Sep 15, 2014 25.83 26.00 25.25 25.77 319,121 -0.10(-0.39%)
Sep 12, 2014 26.12 26.19 25.75 25.87 181,123 -0.26(-1.00%)
Sep 11, 2014 26.12 26.25 26.00 26.13 219,402 -0.06(-0.23%)
Sep 10, 2014 26.20 26.20 26.00 26.19 149,209 -0.01(-0.04%)
Sep 09, 2014 26.25 26.25 25.94 26.20 137,012 +0.17(+0.65%)
Sep 08, 2014 25.88 26.24 25.64 26.03 428,288 +0.14(+0.54%)
Sep 05, 2014 25.53 26.01 25.50 25.89 252,054 +0.24(+0.94%)
Sep 04, 2014 25.49 26.05 25.43 25.65 97,720 +0.13(+0.51%)
Sep 03, 2014 25.45 25.79 25.21 25.52 260,723 +0.09(+0.35%)
Sep 02, 2014 25.53 25.81 25.42 25.43 120,180 -0.20(-0.78%)
Aug 29, 2014 25.59 25.63 25.63 25.63 98,700 -0.05(-0.19%)
Aug 28, 2014 25.50 26.07 25.35 25.68 71,219 -0.09(-0.35%)
Aug 27, 2014 25.94 26.25 25.62 25.77 87,508 -0.24(-0.92%)
Aug 26, 2014 26.02 26.22 25.43 26.01 81,895 +0.04(+0.15%)
Aug 25, 2014 25.81 26.24 25.49 25.97 101,431 +0.18(+0.70%)
Aug 22, 2014 25.43 26.10 25.09 25.79 86,537 +0.30(+1.18%)
Aug 21, 2014 25.72 25.80 24.99 25.49 191,948 -0.32(-1.24%)
Aug 20, 2014 26.00 26.15 25.70 25.81 148,130 -0.19(-0.73%)
Aug 19, 2014 26.37 26.50 25.81 26.00 119,829 -0.44(-1.66%)
Aug 18, 2014 26.14 26.50 25.88 26.44 122,586 +0.25(+0.95%)
Aug 15, 2014 26.06 26.40 25.88 26.19 152,589 +0.16(+0.61%)
Aug 14, 2014 25.89 26.08 25.62 26.03 127,422 +0.20(+0.77%)
Aug 13, 2014 26.10 26.10 25.42 25.83 104,878 -0.11(-0.42%)
Aug 12, 2014 25.69 26.00 25.30 25.94 105,580 +0.15(+0.58%)
Aug 11, 2014 26.05 26.30 25.18 25.79 225,338 -0.04(-0.15%)
Aug 08, 2014 25.80 25.86 25.11 25.83 149,438 +0.07(+0.27%)
Aug 07, 2014 25.84 25.89 25.40 25.76 111,375 +0.13(+0.51%)
Aug 06, 2014 24.79 25.66 24.61 25.63 127,788 +0.63(+2.52%)
Aug 05, 2014 24.24 25.19 24.00 25.00 184,314 +0.59(+2.42%)
Aug 04, 2014 24.34 24.58 23.96 24.41 139,551 +0.63(+2.65%)
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.