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, 2020 4.810 4.810 4.810 733,817 +0.00(+0.00%)
Dec 30, 2020 4.792 4.911 4.756 4.810 733,817 +0.03(+0.57%)
Dec 29, 2020 4.756 4.893 4.756 4.783 574,425 +0.05(+1.16%)
Dec 28, 2020 4.939 4.975 4.692 4.728 943,917 -0.17(-3.54%)
Dec 24, 2020 4.957 4.957 4.856 4.902 267,020 -0.03(-0.56%)
Dec 23, 2020 4.948 5.094 4.902 4.929 644,381 +0.00(+0.00%)
Dec 22, 2020 4.984 5.112 4.902 4.929 793,825 -0.04(-0.74%)
Dec 21, 2020 4.984 5.085 4.911 4.966 2,309,816 -0.21(-4.06%)
Dec 18, 2020 5.176 5.268 5.131 5.176 1,858,972 +0.02(+0.35%)
Dec 17, 2020 5.195 5.240 5.039 5.158 1,164,352 -0.04(-0.70%)
Dec 16, 2020 5.222 5.268 5.094 5.195 888,400 -0.05(-0.87%)
Dec 15, 2020 5.213 5.295 5.121 5.240 736,242 +0.12(+2.32%)
Dec 14, 2020 5.405 5.460 5.121 5.121 1,387,295 -0.28(-5.25%)
Dec 11, 2020 5.396 5.460 5.304 5.405 664,051 -0.06(-1.17%)
Dec 10, 2020 5.359 5.570 5.359 5.469 856,833 +0.10(+1.87%)
Dec 09, 2020 5.396 5.579 5.204 5.368 1,163,734 +0.07(+1.38%)
Dec 08, 2020 5.240 5.615 5.240 5.295 1,046,259 +0.00(+0.00%)
Dec 07, 2020 5.542 5.542 5.185 5.295 2,789,825 -0.27(-4.77%)
Dec 04, 2020 5.432 5.826 5.323 5.560 2,161,310 +0.27(+5.19%)
Dec 03, 2020 5.213 5.441 5.176 5.286 1,966,257 +0.09(+1.76%)
Dec 02, 2020 4.856 5.204 4.820 5.195 2,021,821 +0.31(+6.37%)
Dec 01, 2020 4.810 5.048 4.728 4.884 1,770,309 +0.23(+4.91%)
Nov 30, 2020 4.756 4.884 4.500 4.655 5,519,373 -0.09(-1.93%)
Nov 27, 2020 4.975 5.067 4.719 4.746 1,611,962 -0.29(-5.81%)
Nov 25, 2020 4.829 5.067 4.692 5.039 2,337,574 +0.20(+4.16%)
Nov 24, 2020 5.304 5.377 4.810 4.838 2,582,033 -0.35(-6.70%)
Nov 23, 2020 4.765 5.185 4.756 5.185 2,359,202 +0.42(+8.83%)
Nov 20, 2020 4.719 4.829 4.719 4.765 1,099,681 +0.05(+0.97%)
Nov 19, 2020 4.573 4.783 4.564 4.719 1,412,850 +0.11(+2.38%)
Nov 18, 2020 4.591 4.756 4.591 4.609 2,067,426 +0.02(+0.40%)
Nov 17, 2020 4.628 4.774 4.545 4.591 2,095,233 -0.07(-1.57%)
Nov 16, 2020 4.609 4.719 4.545 4.664 1,959,103 +0.10(+2.11%)
Nov 13, 2020 4.382 4.568 4.338 4.568 1,615,702 +0.23(+5.31%)
Nov 12, 2020 4.364 4.488 4.240 4.338 1,131,965 -0.06(-1.41%)
Nov 11, 2020 4.471 4.559 4.302 4.400 1,582,366 -0.04(-0.80%)
Nov 10, 2020 4.302 4.506 4.143 4.435 1,580,229 +0.25(+5.92%)
Nov 09, 2020 4.240 4.382 4.037 4.187 1,807,050 +0.32(+8.24%)
Nov 06, 2020 4.046 4.099 3.815 3.869 1,086,699 -0.16(-3.96%)
Nov 05, 2020 3.745 4.037 3.736 4.028 1,039,536 +0.27(+7.06%)
Nov 04, 2020 3.789 3.948 3.630 3.762 1,028,418 +0.02(+0.47%)
Nov 03, 2020 3.833 3.904 3.700 3.745 1,037,831 -0.02(-0.47%)
Nov 02, 2020 3.913 4.010 3.700 3.762 1,070,933 -0.18(-4.49%)
Oct 30, 2020 4.028 4.099 3.939 3.939 507,879 -0.13(-3.26%)
Oct 29, 2020 3.931 4.143 3.851 4.072 540,055 +0.10(+2.45%)
Oct 28, 2020 4.099 4.152 3.939 3.975 976,056 -0.23(-5.47%)
Oct 27, 2020 4.338 4.373 4.187 4.205 659,829 -0.13(-3.06%)
Oct 26, 2020 4.488 4.506 4.249 4.338 492,682 -0.22(-4.85%)
Oct 23, 2020 4.515 4.559 4.400 4.559 811,635 +0.10(+2.18%)
Oct 22, 2020 4.143 4.510 4.134 4.462 920,194 +0.31(+7.46%)
Oct 21, 2020 4.214 4.285 4.108 4.152 452,047 -0.04(-0.85%)
Oct 20, 2020 4.037 4.302 4.037 4.187 2,260,683 +0.16(+3.96%)
Oct 19, 2020 4.037 4.187 3.939 4.028 561,097 -0.06(-1.52%)
Oct 16, 2020 4.231 4.275 4.072 4.090 380,118 -0.14(-3.35%)
Oct 15, 2020 4.285 4.311 4.143 4.231 330,383 -0.06(-1.44%)
Oct 14, 2020 4.240 4.426 4.240 4.293 589,711 +0.04(+0.83%)
Oct 13, 2020 4.240 4.302 4.178 4.258 948,487 +0.01(+0.21%)
Oct 12, 2020 4.187 4.276 4.090 4.249 434,604 +0.05(+1.27%)
Oct 09, 2020 4.267 4.271 4.037 4.196 802,259 +0.02(+0.42%)
Oct 08, 2020 3.948 4.205 3.895 4.178 788,899 +0.26(+6.55%)
Oct 07, 2020 3.904 3.957 3.820 3.922 485,976 +0.04(+1.14%)
Oct 06, 2020 3.948 4.090 3.860 3.877 681,886 -0.06(-1.57%)
Oct 05, 2020 3.975 4.108 3.904 3.939 723,777 +0.00(+0.00%)
Oct 02, 2020 3.877 4.037 3.815 3.939 1,071,675 -0.01(-0.22%)
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.