Enable Midstream Partners LP (NY: ENBL )

9.400 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 14.28 14.39 14.20 14.29 247,418 +0.04(+0.28%)
Apr 27, 2018 13.96 14.29 13.96 14.25 221,783 +0.22(+1.57%)
Apr 26, 2018 13.77 14.07 13.74 14.03 194,971 +0.32(+2.33%)
Apr 25, 2018 13.46 13.75 13.38 13.71 214,324 +0.26(+1.93%)
Apr 24, 2018 13.73 13.77 13.44 13.45 184,013 -0.25(-1.82%)
Apr 23, 2018 13.80 13.87 13.55 13.70 388,384 -0.14(-1.01%)
Apr 20, 2018 13.60 13.91 13.60 13.84 143,484 +0.21(+1.54%)
Apr 19, 2018 13.68 13.85 13.56 13.63 74,735 -0.08(-0.58%)
Apr 18, 2018 13.89 14.15 13.70 13.71 247,098 -0.12(-0.87%)
Apr 17, 2018 13.73 14.01 13.68 13.83 123,383 +0.13(+0.95%)
Apr 16, 2018 13.50 13.72 13.33 13.70 160,605 +0.23(+1.71%)
Apr 13, 2018 13.53 13.53 13.32 13.47 179,024 -0.02(-0.15%)
Apr 12, 2018 13.75 13.75 13.45 13.49 119,312 -0.26(-1.89%)
Apr 11, 2018 13.74 13.85 13.68 13.75 112,687 +0.00(+0.00%)
Apr 10, 2018 13.58 13.93 13.43 13.75 165,086 +0.27(+2.00%)
Apr 09, 2018 13.55 13.66 13.31 13.48 110,544 -0.02(-0.15%)
Apr 06, 2018 13.71 13.81 13.36 13.50 198,494 -0.33(-2.39%)
Apr 05, 2018 13.81 14.01 13.75 13.83 218,730 +0.09(+0.66%)
Apr 04, 2018 13.55 13.89 13.45 13.74 154,449 +0.02(+0.15%)
Apr 03, 2018 13.69 13.78 13.46 13.72 124,850 +0.12(+0.88%)
Apr 02, 2018 13.61 13.79 13.47 13.60 217,279 -0.12(-0.87%)
Mar 29, 2018 13.72 13.72 13.72 0 +0.61(+4.65%)
Mar 28, 2018 13.24 13.43 13.09 13.11 239,617 -0.19(-1.43%)
Mar 27, 2018 13.84 13.90 13.18 13.30 330,143 +0.00(+0.00%)
Mar 26, 2018 13.28 13.33 13.05 13.30 156,128 +0.11(+0.83%)
Mar 23, 2018 13.00 13.32 12.94 13.19 187,451 +0.17(+1.31%)
Mar 22, 2018 13.35 13.43 13.00 13.02 274,979 -0.16(-1.21%)
Mar 21, 2018 13.10 13.50 13.01 13.18 813,112 +0.08(+0.61%)
Mar 20, 2018 13.20 13.39 12.89 13.10 585,764 -0.10(-0.76%)
Mar 19, 2018 13.65 13.65 13.04 13.20 244,007 -0.43(-3.15%)
Mar 16, 2018 13.62 13.77 13.47 13.63 325,338 +0.09(+0.66%)
Mar 15, 2018 14.01 14.07 13.09 13.54 538,394 -0.55(-3.90%)
Mar 14, 2018 14.33 14.33 13.88 14.09 161,486 -0.22(-1.54%)
Mar 13, 2018 14.33 14.33 14.23 14.31 212,238 +0.03(+0.21%)
Mar 12, 2018 14.19 14.37 14.13 14.28 366,148 +0.14(+0.99%)
Mar 09, 2018 14.34 14.36 14.05 14.14 279,884 -0.13(-0.91%)
Mar 08, 2018 14.13 14.35 14.04 14.27 276,322 +0.27(+1.93%)
Mar 07, 2018 13.99 14.00 108,407 -0.25(-1.75%)
Mar 06, 2018 14.23 14.30 14.14 14.25 135,356 +0.02(+0.14%)
Mar 05, 2018 14.04 14.41 14.02 14.23 127,438 +0.20(+1.43%)
Mar 02, 2018 13.89 14.07 13.65 14.03 185,651 -0.01(-0.07%)
Mar 01, 2018 13.84 14.09 13.78 14.04 192,326 +0.18(+1.30%)
Feb 28, 2018 14.10 14.22 13.80 13.86 433,174 -0.13(-0.93%)
Feb 27, 2018 14.24 14.26 13.99 13.99 138,601 -0.17(-1.20%)
Feb 26, 2018 14.35 14.35 14.04 14.16 211,730 -0.17(-1.19%)
Feb 23, 2018 14.16 14.35 14.07 14.33 191,767 +0.20(+1.42%)
Feb 22, 2018 14.12 14.13 168,226 -0.32(-2.21%)
Feb 21, 2018 14.56 14.87 14.43 14.45 328,978 -0.03(-0.21%)
Feb 20, 2018 14.40 14.71 14.40 14.48 307,821 +0.11(+0.77%)
Feb 16, 2018 14.37 14.37 14.37 0 -0.40(-2.71%)
Feb 15, 2018 14.98 15.06 14.73 14.77 299,970 -0.16(-1.07%)
Feb 14, 2018 14.77 14.99 14.50 14.93 199,442 +0.10(+0.67%)
Feb 13, 2018 14.80 14.88 14.59 14.83 166,706 +0.02(+0.14%)
Feb 12, 2018 14.45 14.92 14.40 14.81 276,249 +0.53(+3.71%)
Feb 09, 2018 15.08 15.11 14.02 14.28 397,828 -0.67(-4.48%)
Feb 08, 2018 15.17 15.45 14.93 14.95 280,762 -0.20(-1.32%)
Feb 07, 2018 14.99 14.99 14.98 15.15 209,910 +0.08(+0.53%)
Feb 06, 2018 14.62 15.07 14.59 15.07 386,565 +0.07(+0.47%)
Feb 05, 2018 14.95 15.10 14.84 15.00 180,676 -0.03(-0.20%)
Feb 02, 2018 15.32 15.45 15.03 15.03 238,112 -0.33(-2.15%)
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.