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 (%)
Dec 31, 2019 9.970 10.18 9.920 10.03 752,500 +0.06(+0.60%)
Dec 30, 2019 10.23 10.31 9.935 9.970 654,161 -0.25(-2.45%)
Dec 27, 2019 10.63 10.65 10.19 10.22 785,800 -0.36(-3.40%)
Dec 26, 2019 10.40 10.65 10.37 10.58 646,851 +0.21(+2.03%)
Dec 24, 2019 10.38 10.55 10.33 10.37 321,800 +0.00(+0.00%)
Dec 23, 2019 10.05 10.37 10.04 10.37 850,712 +0.35(+3.49%)
Dec 20, 2019 10.15 10.23 10.02 10.02 3,580,000 -0.10(-0.99%)
Dec 19, 2019 10.34 10.36 10.10 10.12 1,109,441 -0.18(-1.75%)
Dec 18, 2019 10.32 10.45 10.27 10.30 1,333,067 -0.02(-0.19%)
Dec 17, 2019 10.27 10.51 10.27 10.32 1,287,062 +0.24(+2.41%)
Dec 16, 2019 9.580 10.31 9.580 10.08 1,379,759 +0.49(+5.08%)
Dec 13, 2019 9.720 9.776 9.501 9.590 3,027,200 -0.14(-1.44%)
Dec 12, 2019 9.900 10.05 9.720 9.730 940,555 -0.20(-2.01%)
Dec 11, 2019 10.07 10.30 9.860 9.930 1,201,447 -0.15(-1.49%)
Dec 10, 2019 9.750 10.30 9.640 10.08 1,988,255 +0.34(+3.49%)
Dec 09, 2019 9.500 9.780 9.420 9.740 922,263 +0.21(+2.20%)
Dec 06, 2019 9.310 9.560 9.310 9.530 1,509,000 +0.22(+2.36%)
Dec 05, 2019 9.200 9.420 9.130 9.310 990,769 +0.14(+1.53%)
Dec 04, 2019 8.990 9.228 8.880 9.170 948,245 +0.22(+2.46%)
Dec 03, 2019 8.950 9.050 8.820 8.950 878,006 -0.06(-0.67%)
Dec 02, 2019 9.220 9.220 8.950 9.010 569,663 -0.18(-1.96%)
Nov 29, 2019 9.280 9.320 9.190 9.190 197,700 -0.10(-1.08%)
Nov 27, 2019 9.220 9.320 9.100 9.290 1,048,800 +0.11(+1.20%)
Nov 26, 2019 9.500 9.575 9.180 9.180 910,287 -0.29(-3.06%)
Nov 25, 2019 9.320 9.550 9.290 9.470 1,130,398 +0.15(+1.61%)
Nov 22, 2019 9.260 9.470 9.250 9.320 1,044,400 +0.06(+0.65%)
Nov 21, 2019 9.100 9.350 8.920 9.260 2,015,538 +0.21(+2.32%)
Nov 20, 2019 9.010 9.140 8.870 9.050 1,324,244 -0.02(-0.22%)
Nov 19, 2019 9.280 9.360 9.060 9.070 1,464,361 -0.22(-2.37%)
Nov 18, 2019 9.630 9.630 9.260 9.290 1,078,612 -0.63(-6.35%)
Nov 15, 2019 9.700 9.950 9.570 9.920 1,630,900 +0.27(+2.80%)
Nov 14, 2019 9.700 9.800 9.600 9.650 1,631,817 -0.04(-0.41%)
Nov 13, 2019 9.640 9.870 9.570 9.690 1,159,818 +0.04(+0.41%)
Nov 12, 2019 9.820 9.910 9.640 9.650 2,085,133 -0.15(-1.53%)
Nov 11, 2019 10.09 10.17 9.770 9.800 1,230,124 -0.33(-3.26%)
Nov 08, 2019 10.27 10.36 10.10 10.13 1,515,900 -0.22(-2.13%)
Nov 07, 2019 10.34 10.46 9.905 10.35 1,736,441 +0.11(+1.07%)
Nov 06, 2019 10.65 10.65 10.20 10.24 2,383,048 -0.19(-1.82%)
Nov 05, 2019 10.56 10.65 10.20 10.43 602,847 -0.12(-1.14%)
Nov 04, 2019 10.38 10.71 10.34 10.55 1,648,565 +0.25(+2.43%)
Nov 01, 2019 10.13 10.33 10.08 10.30 1,766,600 +0.21(+2.08%)
Oct 31, 2019 10.05 10.14 9.980 10.09 1,508,146 +0.02(+0.20%)
Oct 30, 2019 10.10 10.25 10.03 10.07 1,076,388 -0.03(-0.30%)
Oct 29, 2019 10.20 10.21 10.05 10.10 1,419,269 -0.13(-1.27%)
Oct 28, 2019 10.55 10.61 10.22 10.23 564,001 -0.32(-3.03%)
Oct 25, 2019 10.56 10.65 10.48 10.55 433,500 -0.06(-0.57%)
Oct 24, 2019 10.86 10.90 10.45 10.61 929,065 -0.27(-2.48%)
Oct 23, 2019 10.89 10.98 10.75 10.88 748,618 -0.01(-0.09%)
Oct 22, 2019 10.85 11.01 10.82 10.89 781,746 +0.05(+0.46%)
Oct 21, 2019 10.77 10.85 10.76 10.84 1,071,600 +0.07(+0.65%)
Oct 18, 2019 10.73 10.88 10.70 10.77 956,900 +0.04(+0.37%)
Oct 17, 2019 10.75 10.90 10.67 10.73 711,939 -0.02(-0.19%)
Oct 16, 2019 10.72 10.79 10.69 10.75 655,079 +0.04(+0.37%)
Oct 15, 2019 10.67 10.80 10.60 10.71 966,988 +0.08(+0.75%)
Oct 14, 2019 10.82 10.91 10.57 10.63 1,685,072 -0.27(-2.48%)
Oct 11, 2019 10.92 11.06 10.80 10.90 1,331,900 +0.00(+0.00%)
Oct 10, 2019 11.05 11.10 10.89 10.90 670,694 -0.14(-1.27%)
Oct 09, 2019 11.20 11.29 11.02 11.04 484,088 -0.09(-0.81%)
Oct 08, 2019 11.44 11.48 11.11 11.13 664,535 -0.37(-3.22%)
Oct 07, 2019 11.75 11.82 11.50 11.50 619,425 -0.15(-1.29%)
Oct 04, 2019 11.58 11.70 11.52 11.65 579,600 +0.11(+0.95%)
Oct 03, 2019 11.60 11.60 11.41 11.54 588,947 -0.08(-0.69%)
Oct 02, 2019 11.70 11.77 11.48 11.62 537,032 -0.17(-1.44%)
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.