ENBL - Enable Midstream Partners, LP

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 16, 20199.729.729.719.729.7218,247
Dec 13, 20199.729.789.509.599.593,027,300
Dec 12, 20199.9010.059.729.739.73940,600
Dec 11, 201910.0710.309.869.939.931,201,400
Dec 10, 20199.7510.309.6410.0810.081,988,300
Dec 09, 20199.509.789.429.749.74922,300
Dec 06, 20199.319.569.319.539.531,503,600
Dec 05, 20199.209.429.139.319.31990,800
Dec 04, 20198.999.238.889.179.17948,200
Dec 03, 20198.959.058.828.958.95848,600
Dec 02, 20199.229.228.959.019.01566,100
Nov 29, 20199.289.329.199.199.19197,800
Nov 27, 20199.229.329.109.299.291,047,700
Nov 26, 20199.509.579.189.189.18861,500
Nov 25, 20199.389.559.299.479.471,053,900
Nov 22, 20199.309.479.259.329.321,033,900
Nov 21, 20199.109.358.929.269.261,838,500
Nov 20, 20199.019.148.879.059.051,297,300
Nov 19, 20199.289.369.069.079.071,444,600
Nov 18, 20199.639.639.269.299.291,068,200
Nov 18, 20190.331 Dividend
Nov 15, 20199.709.959.579.929.591,628,600
Nov 14, 20199.709.809.609.659.331,631,800
Nov 13, 20199.649.879.579.699.371,151,600
Nov 12, 20199.829.919.649.659.332,085,100
Nov 11, 201910.0910.179.779.809.471,221,200
Nov 08, 201910.2710.3610.1010.139.791,503,400
Nov 07, 201910.3410.469.9010.3510.001,733,500
Nov 06, 201910.6510.6510.2010.249.902,383,000
Nov 05, 201910.5610.6510.2010.4310.08602,800
Nov 04, 201910.3810.7010.3410.5510.201,645,500
Nov 01, 201910.1310.3310.0810.309.961,760,800
Oct 31, 201910.0510.149.9810.099.751,501,100
Oct 30, 201910.1010.2510.0210.079.731,070,400
Oct 29, 201910.2010.2110.0510.109.761,405,200
Oct 28, 201910.5510.6110.2210.239.89560,900
Oct 25, 201910.5610.6510.4810.5510.20433,500
Oct 24, 201910.8610.9010.4510.6110.26929,100
Oct 23, 201910.8910.9810.7510.8810.52744,400
Oct 22, 201910.8511.0110.8210.8910.53777,900
Oct 21, 201910.7710.8510.7610.8410.48726,100
Oct 18, 201910.7310.8810.7010.7710.41957,000
Oct 17, 201910.7510.9010.6710.7310.37709,800
Oct 16, 201910.7210.7910.6910.7510.39651,300
Oct 15, 201910.6710.8110.6010.7110.35960,900
Oct 14, 201910.8210.9110.5710.6310.281,684,600
Oct 11, 201910.9211.0610.8010.9010.541,327,500
Oct 10, 201911.0511.1010.8910.9010.54670,700
Oct 09, 201911.2011.2911.0211.0410.67482,700
Oct 08, 201911.4411.4811.1111.1310.76660,200
Oct 07, 201911.7511.8211.5011.5011.12619,200
Oct 04, 201911.5811.6911.5211.6511.26579,700
Oct 03, 201911.6011.6011.4111.5411.15583,000
Oct 02, 201911.7011.7711.4811.6211.23532,300
Oct 01, 201912.0712.1411.7811.7911.40467,500
Sep 30, 201912.0612.1311.9712.0311.63747,000
Sep 27, 201912.2212.2512.0112.0411.64967,500
Sep 26, 201912.4212.5412.1712.2411.83456,300
Sep 25, 201912.4712.5712.3112.4612.04551,700
Sep 24, 201912.7512.8112.4912.5412.12984,300
Sep 23, 201912.7312.8512.4812.7512.32478,200
Sep 20, 201912.6812.9512.6512.7512.324,259,800
Sep 19, 201912.7312.7612.5012.6512.23842,600
Sep 18, 201912.6012.8012.6012.6712.251,897,400
Sep 17, 201912.8012.9012.5812.6512.231,127,500
Sep 16, 201912.7512.9912.6912.7612.331,345,500
Sep 13, 201912.0712.4112.0612.3711.962,533,500
Sep 12, 201912.1112.2011.9611.9611.56421,600
Sep 11, 201912.2012.4212.0812.1811.77896,600
Sep 10, 201912.2512.4912.1712.1811.771,044,600
Sep 09, 201911.9212.2011.9012.1911.781,682,600
Sep 06, 201912.0612.1511.7811.8511.45490,600
Sep 05, 201912.4712.5512.0912.1111.71787,500
Sep 04, 201912.4612.5512.3512.3711.961,135,900
Sep 03, 201912.5112.5312.3512.4212.01444,200
Aug 30, 201912.6912.8312.6012.6012.18772,000
Aug 29, 201912.5612.6912.5312.6712.25851,700
Aug 28, 201912.4612.5912.3112.5112.09477,300
Aug 27, 201912.5212.5812.3112.3611.95623,000
Aug 26, 201912.6512.7212.4112.4712.05423,300
Aug 23, 201912.7512.8512.5612.5712.15856,000
Aug 22, 201912.8812.9812.7812.8112.38561,300
Aug 21, 201912.7812.9512.7412.8812.45898,300
Aug 20, 201912.6112.7612.5512.7212.30552,100
Aug 19, 201912.5112.6512.4612.5812.16578,000
Aug 19, 20190.331 Dividend
Aug 16, 201912.4112.8012.4112.7812.03605,800
Aug 15, 201912.6412.6412.3812.4011.68606,100
Aug 14, 201912.2512.5412.1412.5411.811,143,900
Aug 13, 201912.2512.4512.1812.2611.54592,500
Aug 12, 201912.2412.4112.0912.1511.44566,100
Aug 09, 201912.3012.3511.9712.2611.541,227,700
Aug 08, 201912.2512.5012.1012.1611.451,627,300
Aug 07, 201912.9012.9512.1512.2411.531,614,800
Aug 06, 201913.3613.5312.5912.9812.221,431,500
Aug 05, 201913.6613.6613.0213.0912.33961,900
Aug 02, 201913.7813.8613.5713.7912.98752,700
Aug 01, 201913.9013.9313.7013.7312.93478,600
Jul 31, 201913.8414.1113.8413.9313.12276,500
Jul 30, 201913.8313.8713.6413.8413.03541,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...