Enable Midstream Partners LP (NY: ENBL )

8.710 USD -0.160 (-1.80%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 13.56 13.85 13.33 13.51 424,181 -0.09(-0.66%)
Jun 29, 2016 13.52 13.99 13.31 13.60 352,145 +0.24(+1.80%)
Jun 28, 2016 12.61 13.42 12.59 13.36 465,537 +0.97(+7.83%)
Jun 27, 2016 13.34 13.49 12.28 12.39 360,676 -1.13(-8.36%)
Jun 24, 2016 13.89 13.89 12.96 13.52 406,437 -0.48(-3.43%)
Jun 23, 2016 13.75 14.38 13.63 14.00 390,112 +0.37(+2.71%)
Jun 22, 2016 13.99 14.04 13.51 13.63 229,756 -0.35(-2.50%)
Jun 21, 2016 13.98 14.11 13.80 13.98 268,239 -0.08(-0.57%)
Jun 20, 2016 14.50 14.54 13.91 14.06 427,078 -0.28(-1.95%)
Jun 17, 2016 14.04 14.40 13.78 14.34 3,119,477 +0.26(+1.85%)
Jun 16, 2016 13.68 14.27 13.48 14.08 354,386 +0.12(+0.86%)
Jun 15, 2016 13.75 14.10 13.48 13.96 304,441 +0.06(+0.43%)
Jun 14, 2016 14.20 14.31 13.35 13.90 307,976 -0.35(-2.46%)
Jun 13, 2016 14.05 14.61 13.91 14.25 311,543 +0.06(+0.42%)
Jun 10, 2016 14.12 14.77 13.90 14.19 502,249 -0.29(-2.00%)
Jun 09, 2016 14.78 14.92 14.01 14.48 370,946 -0.59(-3.92%)
Jun 08, 2016 15.95 16.11 13.77 15.07 1,432,357 -0.74(-4.68%)
Jun 07, 2016 16.34 16.50 15.79 15.81 356,414 -0.35(-2.17%)
Jun 06, 2016 16.03 16.49 15.71 16.16 344,246 +0.47(+3.00%)
Jun 03, 2016 15.17 15.75 15.17 15.69 241,487 +0.56(+3.70%)
Jun 02, 2016 14.69 15.54 14.66 15.13 721,311 +0.22(+1.48%)
Jun 01, 2016 14.40 15.65 14.17 14.91 391,622 +0.37(+2.54%)
May 31, 2016 14.81 15.03 14.39 14.54 446,821 -0.20(-1.36%)
May 27, 2016 15.21 14.74 14.74 14.74 303,200 -0.51(-3.34%)
May 26, 2016 15.34 15.70 15.14 15.25 380,943 +0.02(+0.13%)
May 25, 2016 14.77 15.49 14.66 15.23 523,659 +0.63(+4.32%)
May 24, 2016 14.80 15.23 14.30 14.60 647,095 -0.01(-0.07%)
May 23, 2016 14.17 15.27 14.05 14.61 582,551 +0.66(+4.73%)
May 20, 2016 13.34 14.00 13.22 13.95 151,321 +0.61(+4.57%)
May 19, 2016 12.71 14.00 12.60 13.34 331,749 +0.55(+4.30%)
May 18, 2016 12.97 13.29 12.75 12.79 95,588 -0.26(-1.99%)
May 17, 2016 12.88 13.45 12.86 13.05 128,109 +0.19(+1.48%)
May 16, 2016 12.75 13.12 12.75 12.86 132,714 +0.34(+2.72%)
May 13, 2016 13.02 13.02 12.35 12.52 138,781 -0.33(-2.57%)
May 12, 2016 13.03 13.23 12.74 12.85 171,549 +0.00(+0.00%)
May 11, 2016 12.00 12.85 11.95 12.85 697,543 +0.82(+6.82%)
May 10, 2016 12.07 12.25 11.92 12.03 575,603 -0.04(-0.33%)
May 09, 2016 12.19 12.42 11.87 12.07 389,798 -0.16(-1.31%)
May 06, 2016 12.28 12.75 12.13 12.23 163,684 -0.04(-0.33%)
May 05, 2016 11.76 12.38 11.73 12.27 591,836 +0.85(+7.44%)
May 04, 2016 11.07 11.90 10.85 11.42 398,913 +0.03(+0.26%)
May 03, 2016 11.69 11.75 11.05 11.39 333,872 -0.37(-3.15%)
May 02, 2016 11.97 12.60 11.24 11.76 238,453 -0.11(-0.93%)
Apr 29, 2016 11.76 12.00 11.06 11.87 635,937 +0.20(+1.71%)
Apr 28, 2016 11.46 11.87 11.18 11.67 296,348 +0.27(+2.37%)
Apr 27, 2016 10.97 11.70 10.88 11.40 286,211 +0.70(+6.54%)
Apr 26, 2016 10.86 11.00 10.37 10.70 388,428 +0.01(+0.09%)
Apr 25, 2016 11.07 11.11 10.50 10.69 331,180 -0.25(-2.29%)
Apr 22, 2016 10.65 11.18 10.49 10.94 233,181 +0.32(+3.01%)
Apr 21, 2016 10.39 10.73 10.25 10.62 189,218 +0.26(+2.51%)
Apr 20, 2016 10.00 10.55 9.900 10.36 201,414 +0.25(+2.47%)
Apr 19, 2016 9.910 10.19 9.820 10.11 267,314 +0.30(+3.06%)
Apr 18, 2016 9.220 9.790 9.000 9.810 243,550 +0.40(+4.25%)
Apr 15, 2016 9.440 9.740 9.320 9.410 126,636 -0.12(-1.26%)
Apr 14, 2016 9.550 9.640 9.210 9.530 97,245 -0.05(-0.52%)
Apr 13, 2016 9.540 9.870 9.360 9.580 168,063 -0.09(-0.93%)
Apr 12, 2016 9.020 9.920 9.020 9.670 283,494 +0.67(+7.44%)
Apr 11, 2016 8.680 9.200 8.660 9.000 253,591 +0.35(+4.05%)
Apr 08, 2016 8.560 8.720 8.500 8.650 142,419 +0.35(+4.22%)
Apr 07, 2016 8.340 8.510 8.210 8.300 114,062 -0.15(-1.78%)
Apr 06, 2016 7.800 8.470 7.800 8.450 193,940 +0.73(+9.46%)
Apr 05, 2016 7.670 7.990 7.650 7.720 117,125 -0.01(-0.13%)
Apr 04, 2016 8.080 8.150 7.695 7.730 379,278 -0.39(-4.80%)
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.