Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enable Midstream Partners LP (NY: ENBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.280 8.290 8.010 8.140 605,284 -0.13(-1.57%)
Oct 28, 2021 8.290 8.348 8.130 8.270 1,259,659 -0.03(-0.36%)
Oct 27, 2021 8.400 8.470 8.250 8.300 437,825 -0.13(-1.54%)
Oct 26, 2021 8.580 8.420 8.430 357,009 -0.11(-1.29%)
Oct 25, 2021 8.550 8.560 8.400 8.540 248,977 +0.07(+0.83%)
Oct 22, 2021 8.450 8.515 8.350 8.470 691,552 +0.05(+0.59%)
Oct 21, 2021 8.690 8.690 8.353 8.420 1,069,039 -0.26(-3.00%)
Oct 20, 2021 8.630 8.690 8.510 8.680 479,330 +0.08(+0.93%)
Oct 19, 2021 8.600 8.610 8.500 8.600 615,755 +0.03(+0.35%)
Oct 18, 2021 8.550 8.676 8.520 8.570 659,593 +0.05(+0.59%)
Oct 15, 2021 8.570 8.610 8.490 8.520 315,534 -0.02(-0.23%)
Oct 14, 2021 8.690 8.750 8.530 8.540 359,227 -0.01(-0.12%)
Oct 13, 2021 8.470 8.550 8.360 8.550 255,299 +0.07(+0.83%)
Oct 12, 2021 8.500 8.610 8.425 8.480 362,505 +0.00(+0.00%)
Oct 11, 2021 8.550 8.640 8.425 8.480 584,048 +0.00(+0.00%)
Oct 08, 2021 8.300 8.495 8.300 8.480 307,128 +0.24(+2.91%)
Oct 07, 2021 8.100 8.250 8.100 8.240 471,748 +0.17(+2.11%)
Oct 06, 2021 8.320 8.320 8.030 8.070 702,962 -0.37(-4.38%)
Oct 05, 2021 8.690 8.728 8.140 8.440 1,357,095 -0.17(-1.97%)
Oct 04, 2021 8.320 8.620 8.320 8.610 540,842 +0.32(+3.86%)
Oct 01, 2021 8.120 8.390 8.120 8.290 461,391 +0.17(+2.09%)
Sep 30, 2021 8.090 8.195 8.011 8.120 440,490 +0.03(+0.37%)
Sep 29, 2021 8.040 8.120 7.970 8.090 438,725 +0.06(+0.75%)
Sep 28, 2021 8.210 8.350 8.040 8.030 461,557 -0.15(-1.83%)
Sep 27, 2021 7.880 8.260 7.875 8.180 729,864 +0.30(+3.81%)
Sep 24, 2021 8.000 8.000 7.870 7.880 368,373 -0.12(-1.50%)
Sep 23, 2021 7.830 8.040 7.820 8.000 477,608 +0.19(+2.43%)
Sep 22, 2021 7.570 7.840 7.520 7.810 948,596 +0.35(+4.69%)
Sep 21, 2021 7.440 7.530 7.270 7.460 558,682 +0.13(+1.77%)
Sep 20, 2021 7.550 7.580 7.230 7.330 1,204,860 -0.37(-4.81%)
Sep 17, 2021 7.810 7.950 7.685 7.700 1,422,459 -0.14(-1.79%)
Sep 16, 2021 7.900 7.930 7.800 7.840 573,040 -0.06(-0.76%)
Sep 15, 2021 8.000 8.100 7.890 7.900 596,459 -0.01(-0.13%)
Sep 14, 2021 7.980 8.150 7.920 7.910 497,840 -0.05(-0.63%)
Sep 13, 2021 7.960 8.040 7.860 7.960 555,172 +0.13(+1.66%)
Sep 10, 2021 8.000 8.000 7.810 7.830 292,387 -0.08(-1.01%)
Sep 09, 2021 7.970 8.040 7.850 7.910 262,880 -0.10(-1.25%)
Sep 08, 2021 8.090 8.180 8.000 8.010 311,084 -0.07(-0.87%)
Sep 07, 2021 8.150 8.240 8.070 8.080 342,943 -0.08(-0.98%)
Sep 03, 2021 8.170 8.195 8.090 8.160 289,036 +0.02(+0.25%)
Sep 02, 2021 7.920 8.170 7.920 8.140 632,070 +0.24(+3.04%)
Sep 01, 2021 7.780 7.920 7.730 7.900 356,287 +0.16(+2.07%)
Aug 31, 2021 7.780 7.940 7.740 7.740 984,681 -0.05(-0.64%)
Aug 30, 2021 8.060 8.080 7.790 7.790 446,046 -0.23(-2.87%)
Aug 27, 2021 7.810 8.040 7.810 8.020 359,884 +0.26(+3.35%)
Aug 26, 2021 7.960 8.000 7.760 7.760 491,531 -0.25(-3.12%)
Aug 25, 2021 7.920 8.100 7.870 8.010 425,220 +0.14(+1.78%)
Aug 24, 2021 7.860 7.970 7.780 7.870 1,067,340 +0.04(+0.51%)
Aug 23, 2021 7.710 7.910 7.710 7.830 609,063 +0.25(+3.30%)
Aug 20, 2021 7.390 7.720 7.350 7.580 801,137 +0.17(+2.29%)
Aug 19, 2021 7.640 7.670 7.335 7.410 1,352,553 -0.27(-3.52%)
Aug 18, 2021 7.910 7.910 7.680 7.680 971,706 -0.21(-2.66%)
Aug 17, 2021 7.980 8.090 7.850 7.890 701,167 -0.12(-1.50%)
Aug 16, 2021 7.910 8.100 7.900 8.010 1,300,312 +0.00(+0.00%)
Aug 13, 2021 8.180 8.270 8.000 8.010 512,443 -0.19(-2.32%)
Aug 12, 2021 8.050 8.200 7.970 8.200 650,249 +0.14(+1.74%)
Aug 11, 2021 8.010 8.130 7.970 8.060 844,147 -0.12(-1.47%)
Aug 10, 2021 8.050 8.280 8.050 8.180 1,583,460 +0.18(+2.25%)
Aug 09, 2021 8.060 8.120 7.905 8.000 1,478,810 -0.14(-1.72%)
Aug 06, 2021 8.110 8.220 8.050 8.140 1,776,730 +0.12(+1.50%)
Aug 05, 2021 8.030 8.220 7.970 8.020 1,297,728 +0.06(+0.75%)
Aug 04, 2021 8.200 8.270 7.940 7.960 1,750,220 -0.29(-3.52%)
Aug 03, 2021 8.240 8.305 8.070 8.250 1,172,134 +0.01(+0.12%)
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.