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 (%)
Nov 29, 2019 7.386 7.418 7.315 7.315 248,386 -0.08(-1.08%)
Nov 27, 2019 7.339 7.418 7.243 7.394 1,317,692 +0.09(+1.20%)
Nov 26, 2019 7.561 7.621 7.307 7.307 1,143,667 -0.23(-3.06%)
Nov 25, 2019 7.418 7.601 7.394 7.538 1,420,210 +0.12(+1.61%)
Nov 22, 2019 7.370 7.538 7.362 7.418 1,312,164 +0.05(+0.65%)
Nov 21, 2019 7.243 7.442 7.100 7.370 2,532,283 +0.17(+2.32%)
Nov 20, 2019 7.171 7.275 7.060 7.203 1,663,755 -0.02(-0.22%)
Nov 19, 2019 7.386 7.450 7.211 7.219 1,839,795 -0.18(-2.37%)
Nov 18, 2019 7.665 7.665 7.370 7.394 1,355,147 -0.24(-3.12%)
Nov 15, 2019 7.463 7.656 7.363 7.633 2,119,651 +0.21(+2.80%)
Nov 14, 2019 7.463 7.540 7.386 7.425 2,120,843 -0.03(-0.41%)
Nov 13, 2019 7.417 7.594 7.363 7.456 1,507,394 +0.03(+0.41%)
Nov 12, 2019 7.556 7.625 7.417 7.425 2,710,009 -0.12(-1.53%)
Nov 11, 2019 7.763 7.825 7.517 7.540 1,598,770 -0.25(-3.26%)
Nov 08, 2019 7.902 7.971 7.771 7.794 1,970,187 -0.17(-2.13%)
Nov 07, 2019 7.956 8.048 7.621 7.963 2,256,821 +0.08(+1.07%)
Nov 06, 2019 8.194 8.194 7.848 7.879 3,097,204 -0.15(-1.82%)
Nov 05, 2019 8.125 8.194 7.848 8.025 783,509 -0.09(-1.14%)
Nov 04, 2019 7.987 8.237 7.956 8.117 2,142,610 +0.19(+2.43%)
Nov 01, 2019 7.794 7.948 7.756 7.925 2,296,018 +0.16(+2.08%)
Oct 31, 2019 7.733 7.802 7.679 7.763 1,960,110 +0.02(+0.20%)
Oct 30, 2019 7.771 7.887 7.713 7.748 1,398,962 -0.02(-0.30%)
Oct 29, 2019 7.848 7.856 7.733 7.771 1,844,598 -0.10(-1.27%)
Oct 28, 2019 8.117 8.164 7.863 7.871 733,021 -0.25(-3.03%)
Oct 25, 2019 8.125 8.194 8.067 8.117 563,412 -0.05(-0.57%)
Oct 24, 2019 8.356 8.387 8.040 8.164 1,207,489 -0.21(-2.48%)
Oct 23, 2019 8.379 8.452 8.271 8.371 972,965 -0.01(-0.09%)
Oct 22, 2019 8.348 8.471 8.325 8.379 1,016,021 +0.04(+0.46%)
Oct 21, 2019 8.287 8.348 8.277 8.341 1,392,739 +0.05(+0.65%)
Oct 18, 2019 8.256 8.371 8.233 8.287 1,243,665 +0.03(+0.37%)
Oct 17, 2019 8.271 8.387 8.210 8.256 925,294 -0.02(-0.19%)
Oct 16, 2019 8.248 8.302 8.225 8.271 851,394 +0.03(+0.37%)
Oct 15, 2019 8.210 8.314 8.156 8.240 1,256,776 +0.06(+0.75%)
Oct 14, 2019 8.325 8.394 8.131 8.179 2,190,057 -0.21(-2.48%)
Oct 11, 2019 8.402 8.510 8.310 8.387 1,731,046 +0.00(+0.00%)
Oct 10, 2019 8.502 8.541 8.379 8.387 871,688 -0.11(-1.27%)
Oct 09, 2019 8.617 8.687 8.479 8.494 629,160 -0.07(-0.81%)
Oct 08, 2019 8.802 8.837 8.548 8.564 863,684 -0.28(-3.22%)
Oct 07, 2019 9.041 9.096 8.848 8.848 805,055 -0.12(-1.29%)
Oct 04, 2019 8.910 8.998 8.864 8.964 753,295 +0.08(+0.95%)
Oct 03, 2019 8.925 8.925 8.779 8.879 765,443 -0.06(-0.69%)
Oct 02, 2019 9.002 9.056 8.837 8.941 697,970 -0.13(-1.44%)
Oct 01, 2019 9.287 9.341 9.068 9.071 607,849 -0.18(-2.00%)
Sep 30, 2019 9.279 9.333 9.210 9.256 989,199 -0.01(-0.08%)
Sep 27, 2019 9.402 9.427 9.241 9.264 1,273,168 -0.15(-1.63%)
Sep 26, 2019 9.556 9.649 9.364 9.418 595,072 -0.17(-1.77%)
Sep 25, 2019 9.595 9.672 9.472 9.587 717,579 -0.06(-0.64%)
Sep 24, 2019 9.810 9.852 9.610 9.649 1,285,249 -0.16(-1.65%)
Sep 23, 2019 9.795 9.887 9.602 9.810 622,081 +0.00(+0.00%)
Sep 20, 2019 9.756 9.968 9.733 9.810 5,536,905 +0.08(+0.79%)
Sep 19, 2019 9.795 9.814 9.618 9.733 1,095,092 -0.02(-0.16%)
Sep 18, 2019 9.695 9.849 9.695 9.749 2,465,969 +0.02(+0.16%)
Sep 17, 2019 9.849 9.925 9.679 9.733 1,465,349 -0.08(-0.86%)
Sep 16, 2019 9.810 9.995 9.762 9.818 1,748,687 +0.30(+3.15%)
Sep 13, 2019 9.287 9.548 9.279 9.518 3,292,614 +0.32(+3.43%)
Sep 12, 2019 9.318 9.387 9.202 9.202 547,910 -0.17(-1.81%)
Sep 11, 2019 9.387 9.556 9.295 9.372 1,165,335 +0.00(+0.00%)
Sep 10, 2019 9.425 9.610 9.364 9.372 1,357,692 -0.01(-0.08%)
Sep 09, 2019 9.171 9.387 9.156 9.379 2,186,891 +0.26(+2.87%)
Sep 06, 2019 9.279 9.345 9.068 9.118 637,623 -0.20(-2.15%)
Sep 05, 2019 9.595 9.656 9.302 9.318 1,023,435 -0.20(-2.10%)
Sep 04, 2019 9.587 9.653 9.502 9.518 1,481,849 -0.04(-0.40%)
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.