ENBL - Enable Midstream Partners, LP

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201912.5112.6512.4712.6012.60333,354
Aug 19, 20190.3305 Dividend
Aug 16, 201912.4112.8012.3812.7812.45599,800
Aug 15, 201912.6412.6412.3812.4012.08599,200
Aug 14, 201912.2512.5412.1412.5412.221,143,900
Aug 13, 201912.2512.4512.1812.2611.94592,500
Aug 12, 201912.2412.4112.0912.1511.84566,100
Aug 09, 201912.3012.3511.9712.2611.941,227,700
Aug 08, 201912.2512.5012.1012.1611.851,627,300
Aug 07, 201912.9012.9512.1512.2411.921,614,800
Aug 06, 201913.3613.5312.5912.9812.641,431,500
Aug 05, 201913.6613.6613.0213.0912.75961,900
Aug 02, 201913.7813.8613.5713.7913.43752,700
Aug 01, 201913.9013.9313.7013.7313.37478,600
Jul 31, 201913.8414.1113.8413.9313.57276,500
Jul 30, 201913.8313.8713.6413.8413.48541,900
Jul 29, 201913.7913.9713.6713.9113.551,689,600
Jul 26, 201913.9513.9613.6513.7313.37619,300
Jul 25, 201914.1514.2013.8813.9013.54471,100
Jul 24, 201914.1214.2814.0914.1413.77235,900
Jul 23, 201914.3214.4214.0714.1413.77270,300
Jul 22, 201914.0914.3514.0514.2913.92421,800
Jul 19, 201914.0714.1313.9714.0713.71345,300
Jul 18, 201913.8914.1113.7614.0513.69451,800
Jul 17, 201914.1314.2413.9513.9613.60660,900
Jul 16, 201914.0714.1914.0114.1513.78332,500
Jul 15, 201914.2414.3014.0814.1013.74446,900
Jul 12, 201914.3114.3514.1314.1613.79621,100
Jul 11, 201914.3714.4814.2714.3013.93399,000
Jul 10, 201914.2014.4314.1814.3113.94855,200
Jul 09, 201914.2614.3014.0814.2013.832,446,000
Jul 08, 201914.2414.3514.1914.2713.90957,000
Jul 05, 201914.2914.3014.0414.2613.89352,300
Jul 03, 201913.9414.3613.9414.3413.97746,200
Jul 02, 201913.9013.9613.7313.9413.58778,500
Jul 01, 201913.8214.0613.7713.9013.54765,100
Jun 28, 201913.4513.7313.4513.7113.36730,200
Jun 27, 201913.2613.4613.1813.4513.10606,700
Jun 26, 201913.1513.3513.0413.3012.96608,900
Jun 25, 201913.2313.3013.0113.0112.67659,300
Jun 24, 201913.3413.4613.2313.2412.90588,500
Jun 21, 201913.0613.4713.0613.4213.071,520,800
Jun 20, 201913.0513.2513.0513.0912.75305,400
Jun 19, 201913.0113.1512.9213.0412.70314,900
Jun 18, 201913.1313.2312.9813.0312.69538,500
Jun 17, 201913.2213.2613.0613.0812.74368,900
Jun 14, 201913.4013.4813.1213.2512.911,921,100
Jun 13, 201913.4013.5413.3113.4013.05480,500
Jun 12, 201913.3813.4413.1813.3012.96509,400
Jun 11, 201913.2213.4513.1713.3813.03337,200
Jun 10, 201913.1813.4513.1213.1712.83467,900
Jun 07, 201913.2913.3713.0113.0712.73363,200
Jun 06, 201912.9513.3012.9513.2312.89347,800
Jun 05, 201912.8913.0212.7713.0012.66285,000
Jun 04, 201912.8912.9512.7312.8612.53641,300
Jun 03, 201913.0113.0212.7512.7812.45376,700
May 31, 201912.9213.0012.7012.9912.65475,900
May 30, 201913.2613.2712.9813.0112.67295,200
May 29, 201913.2713.3712.9213.2112.87639,000
May 28, 201913.3813.4113.2013.3413.00461,500
May 24, 201913.3713.4113.1513.3312.99349,500
May 23, 201913.5813.5813.1813.2612.92427,400
May 22, 201913.8313.8513.5613.6713.32385,800
May 21, 201913.8713.9013.7613.8513.49341,100
May 20, 201913.8113.9913.7013.8113.45391,100
May 20, 20190.318 Dividend
May 17, 201914.2314.2414.1014.1613.48729,300
May 16, 201914.0514.2314.0414.2213.54373,200
May 15, 201913.8914.1013.8714.0313.36376,400
May 14, 201913.9614.1913.9513.9713.30339,000
May 13, 201914.0914.1613.9013.9013.24422,000
May 10, 201913.8314.1913.7114.1613.48612,200
May 09, 201913.7713.9513.7013.7313.07357,800
May 08, 201913.7113.8713.6813.7813.12384,800
May 07, 201913.6713.8113.5613.7113.06495,300
May 06, 201913.8813.9213.7113.7513.09401,100
May 03, 201913.6013.9213.5013.7813.12373,700
May 02, 201914.0114.2313.7213.7213.07465,800
May 01, 201913.8614.2013.8214.1113.44411,600
Apr 30, 201914.0014.0813.8413.9213.26572,100
Apr 29, 201913.7714.0013.7713.9813.31622,400
Apr 26, 201913.7013.8913.7013.7513.09659,000
Apr 25, 201913.4713.7813.4013.7013.05636,200
Apr 24, 201913.4013.5313.3913.4512.81452,400
Apr 23, 201913.6013.6613.4013.4012.76510,700
Apr 22, 201913.3713.6113.3713.5012.86464,100
Apr 18, 201913.2713.3813.2013.2412.61577,100
Apr 17, 201913.4213.5113.2313.2712.641,333,900
Apr 16, 201913.4813.6113.3713.3812.74610,300
Apr 15, 201913.5513.6813.3613.4412.80621,200
Apr 12, 201913.7313.7813.5213.5512.90832,600
Apr 11, 201913.6613.6713.4713.5512.90667,200
Apr 10, 201913.7513.8113.6113.6412.99720,400
Apr 09, 201913.7813.8713.6413.6713.02465,300
Apr 08, 201913.9514.1513.7713.7813.12366,200
Apr 05, 201913.8913.9613.8013.9013.24744,800
Apr 04, 201914.0314.1013.8213.8613.20620,700
Apr 03, 201914.3014.3814.0214.0413.37316,400
Apr 02, 201914.4314.4314.2214.2613.58352,600
Apr 01, 201914.4414.4914.2714.4313.74476,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...